Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 24.16 | 24.35 | 24.16 | 24.30 | 24,993 | +0.19(+0.80%) |
Jan 30, 2019 | 23.98 | 24.13 | 23.87 | 24.10 | 2,696 | +0.28(+1.19%) |
Jan 29, 2019 | 23.81 | 23.87 | 23.77 | 23.82 | 2,028 | +0.02(+0.07%) |
Jan 28, 2019 | 23.76 | 23.84 | 23.64 | 23.80 | 24,243 | -0.23(-0.95%) |
Jan 25, 2019 | 24.12 | 24.12 | 23.97 | 24.03 | 24,879 | +0.13(+0.52%) |
Jan 24, 2019 | 23.84 | 23.91 | 23.76 | 23.91 | 2,267 | -0.08(-0.34%) |
Jan 23, 2019 | 24.08 | 24.08 | 23.80 | 23.99 | 10,072 | +0.11(+0.47%) |
Jan 22, 2019 | 24.18 | 24.18 | 23.66 | 23.88 | 33,716 | -0.22(-0.91%) |
Jan 18, 2019 | 24.01 | 24.15 | 23.97 | 24.10 | 8,329 | +0.27(+1.15%) |
Jan 17, 2019 | 23.70 | 23.82 | 23.69 | 23.82 | 6,329 | +0.11(+0.46%) |
Jan 16, 2019 | 23.75 | 23.75 | 23.70 | 23.71 | 5,998 | +0.04(+0.16%) |
Jan 15, 2019 | 23.55 | 23.69 | 23.54 | 23.68 | 7,771 | +0.24(+1.01%) |
Jan 14, 2019 | 23.40 | 23.47 | 23.38 | 23.44 | 2,987 | -0.04(-0.15%) |
Jan 11, 2019 | 23.47 | 23.50 | 23.38 | 23.48 | 5,041 | +0.03(+0.12%) |
Jan 10, 2019 | 23.29 | 23.45 | 23.29 | 23.45 | 3,779 | +0.00(+0.02%) |
Jan 09, 2019 | 23.46 | 23.56 | 23.42 | 23.44 | 8,672 | +0.03(+0.13%) |
Jan 08, 2019 | 23.49 | 23.49 | 23.17 | 23.41 | 4,412 | +0.12(+0.52%) |
Jan 07, 2019 | 23.29 | 23.38 | 23.06 | 23.29 | 29,201 | +0.18(+0.79%) |
Jan 04, 2019 | 22.88 | 23.14 | 22.88 | 23.11 | 9,754 | +0.74(+3.29%) |
Jan 03, 2019 | 22.84 | 22.84 | 22.38 | 22.38 | 3,209 | -0.37(-1.63%) |
Jan 02, 2019 | 22.74 | 22.93 | 22.65 | 22.75 | 11,984 | -0.16(-0.72%) |
Dec 31, 2018 | 22.92 | 22.92 | 22.72 | 22.91 | 9,206 | +0.24(+1.05%) |
Dec 28, 2018 | 22.82 | 23.01 | 22.67 | 22.67 | 33,866 | +0.05(+0.24%) |
Dec 27, 2018 | 22.17 | 22.65 | 22.04 | 22.62 | 5,228 | +0.17(+0.74%) |
Dec 26, 2018 | 21.56 | 22.45 | 21.55 | 22.45 | 4,712 | +0.91(+4.21%) |
Dec 24, 2018 | 22.02 | 22.02 | 21.55 | 21.55 | 9,270 | -0.47(-2.14%) |
Dec 21, 2018 | 22.39 | 22.71 | 22.02 | 22.02 | 6,180 | -0.47(-2.09%) |
Dec 20, 2018 | 22.64 | 22.84 | 22.34 | 22.49 | 61,444 | -0.33(-1.43%) |
Dec 19, 2018 | 23.05 | 23.49 | 22.72 | 22.82 | 10,619 | -0.26(-1.14%) |
Dec 18, 2018 | 23.27 | 23.34 | 23.00 | 23.08 | 13,210 | -0.04(-0.16%) |
Dec 17, 2018 | 23.44 | 23.63 | 23.04 | 23.11 | 9,187 | -0.58(-2.45%) |
Dec 14, 2018 | 23.91 | 23.91 | 23.65 | 23.69 | 3,310 | -0.48(-1.99%) |
Dec 13, 2018 | 24.17 | 24.17 | 23.96 | 24.17 | 11,806 | +0.08(+0.34%) |
Dec 12, 2018 | 24.41 | 24.41 | 24.09 | 24.09 | 31,000 | +0.05(+0.19%) |
Dec 11, 2018 | 24.14 | 24.14 | 23.86 | 24.05 | 9,894 | +0.16(+0.68%) |
Dec 10, 2018 | 23.66 | 23.88 | 23.44 | 23.88 | 18,093 | -0.02(-0.08%) |
Dec 07, 2018 | 24.46 | 24.46 | 23.80 | 23.90 | 7,504 | -0.27(-1.12%) |
Dec 06, 2018 | 24.23 | 24.23 | 23.76 | 24.17 | 45,706 | -0.27(-1.11%) |
Dec 04, 2018 | 24.96 | 25.07 | 24.45 | 24.45 | 11,036 | -0.69(-2.74%) |
Dec 03, 2018 | 25.54 | 25.54 | 25.09 | 25.13 | 8,855 | +0.15(+0.62%) |
Nov 30, 2018 | 24.63 | 24.98 | 24.63 | 24.98 | 6,621 | +0.20(+0.80%) |
Nov 29, 2018 | 24.68 | 24.84 | 24.62 | 24.78 | 10,521 | +0.19(+0.78%) |
Nov 28, 2018 | 24.24 | 24.63 | 24.22 | 24.59 | 9,180 | +0.57(+2.37%) |
Nov 27, 2018 | 23.87 | 24.04 | 23.87 | 24.02 | 2,020 | +0.09(+0.38%) |
Nov 26, 2018 | 23.79 | 23.98 | 23.79 | 23.93 | 6,097 | +0.20(+0.84%) |
Nov 23, 2018 | 23.75 | 23.78 | 23.68 | 23.73 | 3,310 | -0.22(-0.93%) |
Nov 21, 2018 | 23.95 | 23.95 | 23.95 | 0 | +0.05(+0.22%) | |
Nov 20, 2018 | 23.88 | 24.11 | 23.79 | 23.90 | 8,889 | -0.43(-1.75%) |
Nov 19, 2018 | 24.51 | 24.51 | 24.24 | 24.33 | 5,250 | -0.31(-1.25%) |
Nov 16, 2018 | 24.65 | 24.68 | 24.55 | 24.64 | 5,628 | +0.09(+0.37%) |
Nov 15, 2018 | 24.07 | 24.55 | 24.07 | 24.55 | 5,910 | +0.09(+0.37%) |
Nov 14, 2018 | 24.46 | 24.48 | 24.20 | 24.46 | 3,171 | -0.05(-0.22%) |
Nov 13, 2018 | 24.56 | 24.72 | 24.46 | 24.51 | 44,800 | -0.08(-0.33%) |
Nov 12, 2018 | 24.65 | 24.70 | 24.59 | 24.59 | 2,751 | -0.45(-1.81%) |
Nov 09, 2018 | 24.80 | 25.05 | 24.80 | 25.04 | 13,023 | -0.06(-0.25%) |
Nov 08, 2018 | 25.07 | 25.21 | 25.01 | 25.11 | 9,372 | -0.01(-0.04%) |
Nov 07, 2018 | 24.66 | 25.13 | 24.66 | 25.12 | 5,457 | +0.59(+2.41%) |
Nov 06, 2018 | 24.55 | 24.57 | 24.50 | 24.53 | 7,695 | +0.04(+0.18%) |
Nov 05, 2018 | 24.39 | 24.53 | 24.36 | 24.48 | 5,626 | +0.27(+1.12%) |
Nov 02, 2018 | 24.60 | 24.60 | 24.21 | 24.21 | 3,752 | -0.14(-0.59%) |