Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 24.27 | 24.42 | 24.01 | 24.27 | 42,748 | -0.11(-0.44%) |
Jan 30, 2019 | 24.61 | 24.61 | 24.30 | 24.38 | 39,950 | -0.09(-0.37%) |
Jan 29, 2019 | 24.68 | 24.68 | 24.28 | 24.47 | 33,020 | -0.22(-0.89%) |
Jan 28, 2019 | 24.83 | 24.87 | 24.49 | 24.69 | 47,394 | -0.33(-1.30%) |
Jan 25, 2019 | 25.01 | 25.05 | 24.62 | 25.02 | 64,857 | +0.19(+0.76%) |
Jan 24, 2019 | 24.79 | 24.96 | 24.36 | 24.83 | 33,409 | -0.11(-0.46%) |
Jan 23, 2019 | 24.59 | 24.95 | 24.31 | 24.94 | 47,094 | +0.43(+1.76%) |
Jan 22, 2019 | 24.63 | 25.02 | 24.02 | 24.51 | 185,638 | +0.61(+2.54%) |
Jan 18, 2019 | 24.13 | 24.48 | 23.90 | 23.90 | 110,073 | -0.17(-0.69%) |
Jan 17, 2019 | 23.95 | 24.24 | 23.87 | 24.07 | 45,699 | +0.02(+0.09%) |
Jan 16, 2019 | 23.79 | 24.09 | 23.77 | 24.05 | 44,887 | +0.36(+1.54%) |
Jan 15, 2019 | 23.58 | 23.73 | 23.48 | 23.68 | 34,155 | +0.08(+0.35%) |
Jan 14, 2019 | 23.52 | 23.90 | 23.36 | 23.60 | 42,033 | -0.08(-0.35%) |
Jan 11, 2019 | 23.60 | 23.86 | 23.55 | 23.68 | 31,374 | -0.05(-0.19%) |
Jan 10, 2019 | 23.71 | 23.93 | 23.56 | 23.73 | 27,203 | -0.14(-0.57%) |
Jan 09, 2019 | 24.00 | 24.20 | 23.61 | 23.86 | 22,217 | -0.11(-0.47%) |
Jan 08, 2019 | 23.87 | 23.98 | 23.21 | 23.98 | 27,083 | +0.29(+1.22%) |
Jan 07, 2019 | 23.59 | 23.94 | 23.25 | 23.69 | 47,795 | +0.10(+0.42%) |
Jan 04, 2019 | 23.34 | 23.63 | 23.17 | 23.59 | 38,229 | +0.63(+2.74%) |
Jan 03, 2019 | 22.97 | 23.90 | 22.80 | 22.96 | 36,583 | -0.12(-0.53%) |
Jan 02, 2019 | 22.58 | 23.30 | 22.58 | 23.08 | 55,830 | +0.25(+1.10%) |
Dec 31, 2018 | 22.57 | 23.16 | 22.36 | 22.83 | 45,874 | +0.27(+1.21%) |
Dec 28, 2018 | 22.24 | 22.82 | 22.02 | 22.56 | 63,407 | +0.39(+1.74%) |
Dec 27, 2018 | 22.24 | 22.60 | 21.63 | 22.17 | 64,890 | -0.44(-1.95%) |
Dec 26, 2018 | 21.74 | 22.75 | 21.51 | 22.61 | 57,524 | +0.86(+3.98%) |
Dec 24, 2018 | 22.33 | 22.33 | 21.75 | 21.75 | 20,169 | -0.58(-2.62%) |
Dec 21, 2018 | 22.23 | 22.79 | 21.86 | 22.33 | 145,270 | -0.33(-1.44%) |
Dec 20, 2018 | 22.57 | 22.92 | 22.15 | 22.66 | 67,593 | +0.02(+0.10%) |
Dec 19, 2018 | 23.58 | 23.66 | 22.61 | 22.64 | 40,790 | -0.92(-3.90%) |
Dec 18, 2018 | 23.90 | 24.13 | 23.47 | 23.55 | 37,253 | -0.24(-1.02%) |
Dec 17, 2018 | 23.97 | 24.42 | 23.55 | 23.80 | 58,716 | -0.17(-0.73%) |
Dec 14, 2018 | 24.23 | 24.31 | 23.87 | 23.97 | 60,375 | -0.42(-1.74%) |
Dec 13, 2018 | 24.86 | 24.97 | 24.30 | 24.40 | 33,996 | -0.45(-1.80%) |
Dec 12, 2018 | 24.74 | 25.06 | 24.72 | 24.84 | 34,726 | +0.32(+1.30%) |
Dec 11, 2018 | 24.65 | 24.80 | 24.34 | 24.52 | 38,687 | +0.05(+0.22%) |
Dec 10, 2018 | 24.57 | 24.92 | 24.14 | 24.47 | 33,225 | -0.22(-0.89%) |
Dec 07, 2018 | 24.49 | 25.00 | 24.40 | 24.69 | 45,215 | +0.23(+0.93%) |
Dec 06, 2018 | 24.05 | 24.61 | 23.61 | 24.46 | 56,852 | -0.02(-0.09%) |
Dec 04, 2018 | 26.20 | 26.20 | 24.46 | 24.49 | 37,833 | -1.81(-6.89%) |
Dec 03, 2018 | 26.55 | 26.55 | 25.94 | 26.30 | 32,544 | -0.17(-0.66%) |
Nov 30, 2018 | 26.34 | 26.55 | 26.30 | 26.47 | 47,456 | +0.14(+0.55%) |
Nov 29, 2018 | 26.50 | 26.55 | 26.25 | 26.33 | 23,682 | -0.20(-0.74%) |
Nov 28, 2018 | 26.19 | 26.56 | 25.97 | 26.53 | 44,891 | +0.35(+1.33%) |
Nov 27, 2018 | 26.16 | 26.35 | 26.00 | 26.18 | 29,837 | -0.14(-0.55%) |
Nov 26, 2018 | 26.31 | 26.50 | 25.98 | 26.32 | 31,456 | +0.11(+0.41%) |
Nov 23, 2018 | 25.88 | 26.36 | 25.84 | 26.22 | 16,609 | +0.30(+1.17%) |
Nov 21, 2018 | 25.91 | 25.91 | 25.91 | 0 | +0.02(+0.09%) | |
Nov 20, 2018 | 26.25 | 26.54 | 25.87 | 25.89 | 35,310 | -0.48(-1.81%) |
Nov 19, 2018 | 26.44 | 26.55 | 26.22 | 26.37 | 40,841 | -0.03(-0.11%) |
Nov 16, 2018 | 26.11 | 26.49 | 26.11 | 26.40 | 35,460 | +0.17(+0.64%) |
Nov 15, 2018 | 25.81 | 26.32 | 25.62 | 26.23 | 35,202 | +0.41(+1.59%) |
Nov 14, 2018 | 26.05 | 26.55 | 25.57 | 25.82 | 34,042 | -0.15(-0.58%) |
Nov 13, 2018 | 26.13 | 26.39 | 25.75 | 25.97 | 43,622 | -0.12(-0.47%) |
Nov 12, 2018 | 26.19 | 26.31 | 25.88 | 26.10 | 40,931 | -0.11(-0.41%) |
Nov 09, 2018 | 26.49 | 26.55 | 26.04 | 26.20 | 45,347 | -0.35(-1.31%) |
Nov 08, 2018 | 26.41 | 26.66 | 26.18 | 26.55 | 37,477 | +0.08(+0.29%) |
Nov 07, 2018 | 26.10 | 26.55 | 26.06 | 26.47 | 82,184 | +0.45(+1.72%) |
Nov 06, 2018 | 25.70 | 26.14 | 25.70 | 26.03 | 84,535 | +0.29(+1.12%) |
Nov 05, 2018 | 25.97 | 26.04 | 25.72 | 25.74 | 31,514 | -0.22(-0.85%) |
Nov 02, 2018 | 25.82 | 26.10 | 25.69 | 25.96 | 42,579 | +0.29(+1.12%) |