Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 24.75 | 24.93 | 24.75 | 24.92 | 5,103 | +0.26(+1.05%) |
Jan 30, 2019 | 24.65 | 24.78 | 24.64 | 24.66 | 4,550 | +0.30(+1.23%) |
Jan 29, 2019 | 24.44 | 24.44 | 24.36 | 24.36 | 1,450 | -0.01(-0.04%) |
Jan 28, 2019 | 24.44 | 24.44 | 24.29 | 24.37 | 3,100 | -0.18(-0.73%) |
Jan 25, 2019 | 24.55 | 24.61 | 24.51 | 24.55 | 3,950 | +0.21(+0.86%) |
Jan 24, 2019 | 24.39 | 24.39 | 24.28 | 24.34 | 4,098 | +0.03(+0.12%) |
Jan 23, 2019 | 24.37 | 24.46 | 24.19 | 24.31 | 1,577 | +0.12(+0.50%) |
Jan 22, 2019 | 24.53 | 24.53 | 24.19 | 24.19 | 7,578 | -0.66(-2.66%) |
Jan 21, 2019 | 24.70 | 24.85 | 24.65 | 24.85 | 488 | +0.23(+0.93%) |
Jan 18, 2019 | 24.48 | 24.62 | 24.47 | 24.62 | 21,853 | +0.36(+1.48%) |
Jan 17, 2019 | 24.15 | 24.30 | 24.15 | 24.26 | 8,942 | +0.09(+0.37%) |
Jan 16, 2019 | 24.15 | 24.18 | 24.14 | 24.17 | 138,749 | +0.12(+0.50%) |
Jan 15, 2019 | 23.92 | 24.05 | 23.91 | 24.05 | 4,695 | +0.18(+0.75%) |
Jan 14, 2019 | 23.76 | 23.87 | 23.76 | 23.87 | 4,938 | -0.06(-0.25%) |
Jan 11, 2019 | 23.80 | 23.93 | 23.80 | 23.93 | 7,429 | +0.04(+0.17%) |
Jan 10, 2019 | 23.78 | 23.89 | 23.73 | 23.89 | 7,072 | +0.04(+0.17%) |
Jan 09, 2019 | 23.78 | 23.85 | 23.78 | 23.85 | 821 | +0.13(+0.55%) |
Jan 08, 2019 | 23.65 | 23.72 | 23.50 | 23.72 | 1,820 | +0.20(+0.85%) |
Jan 07, 2019 | 23.40 | 23.59 | 23.30 | 23.52 | 8,051 | +0.26(+1.12%) |
Jan 04, 2019 | 22.88 | 23.30 | 22.88 | 23.26 | 3,350 | +0.66(+2.92%) |
Jan 03, 2019 | 22.98 | 22.98 | 22.60 | 22.60 | 6,613 | -0.45(-1.95%) |
Jan 02, 2019 | 23.07 | 23.07 | 22.71 | 23.05 | 4,200 | +0.10(+0.44%) |
Dec 31, 2018 | 22.95 | 22.95 | 22.95 | 0 | +0.01(+0.04%) | |
Dec 28, 2018 | 22.94 | 23.01 | 22.90 | 22.94 | 1,435 | +0.57(+2.55%) |
Dec 27, 2018 | 22.55 | 22.55 | 22.28 | 22.37 | 16,722 | +0.52(+2.38%) |
Dec 24, 2018 | 21.85 | 21.85 | 21.85 | 0 | -0.53(-2.37%) | |
Dec 21, 2018 | 22.85 | 22.85 | 22.38 | 22.38 | 7,480 | -0.55(-2.40%) |
Dec 20, 2018 | 23.13 | 23.14 | 22.70 | 22.93 | 8,014 | -0.35(-1.50%) |
Dec 19, 2018 | 23.61 | 23.79 | 23.15 | 23.28 | 4,205 | -0.32(-1.36%) |
Dec 18, 2018 | 23.85 | 23.89 | 23.48 | 23.60 | 11,677 | -0.08(-0.34%) |
Dec 17, 2018 | 24.13 | 24.13 | 23.68 | 23.68 | 5,835 | -0.59(-2.43%) |
Dec 14, 2018 | 24.45 | 24.45 | 24.27 | 24.27 | 918 | -0.40(-1.62%) |
Dec 13, 2018 | 24.78 | 24.78 | 24.67 | 24.67 | 1,996 | -0.03(-0.12%) |
Dec 12, 2018 | 24.85 | 24.94 | 24.70 | 24.70 | 6,500 | +0.01(+0.04%) |
Dec 11, 2018 | 24.79 | 24.79 | 24.69 | 24.69 | 1,200 | +0.48(+1.98%) |
Dec 10, 2018 | 24.49 | 24.49 | 24.17 | 24.21 | 993 | -0.29(-1.18%) |
Dec 07, 2018 | 25.09 | 25.09 | 24.50 | 24.50 | 1,860 | -0.47(-1.88%) |
Dec 06, 2018 | 24.67 | 24.97 | 24.46 | 24.97 | 11,753 | -0.42(-1.65%) |
Dec 05, 2018 | 25.14 | 25.40 | 25.14 | 25.39 | 7,067 | +0.26(+1.03%) |
Dec 04, 2018 | 25.99 | 25.99 | 25.13 | 25.13 | 6,378 | -0.81(-3.12%) |
Dec 03, 2018 | 25.86 | 25.97 | 25.86 | 25.94 | 606 | +0.37(+1.45%) |
Nov 30, 2018 | 25.57 | 25.57 | 25.55 | 25.57 | 3,127 | -0.04(-0.16%) |
Nov 29, 2018 | 25.54 | 25.61 | 25.46 | 25.61 | 3,940 | +0.15(+0.59%) |
Nov 28, 2018 | 25.07 | 25.47 | 25.07 | 25.46 | 2,415 | +0.59(+2.37%) |
Nov 27, 2018 | 24.87 | 24.87 | 24.87 | 24.87 | 5,269 | -0.07(-0.28%) |
Nov 26, 2018 | 24.86 | 24.94 | 24.86 | 24.94 | 4,416 | +0.30(+1.22%) |
Nov 23, 2018 | 24.62 | 24.66 | 24.61 | 24.64 | 7,925 | +0.12(+0.49%) |
Nov 22, 2018 | 24.70 | 24.85 | 24.52 | 24.52 | 1,800 | -0.22(-0.89%) |
Nov 21, 2018 | 24.79 | 24.79 | 24.70 | 24.74 | 1,549 | +0.14(+0.57%) |
Nov 20, 2018 | 24.78 | 24.84 | 24.60 | 24.60 | 12,858 | -0.54(-2.15%) |
Nov 19, 2018 | 25.51 | 25.51 | 25.10 | 25.14 | 3,835 | -0.36(-1.41%) |
Nov 16, 2018 | 25.39 | 25.50 | 25.39 | 25.50 | 5,988 | +0.15(+0.59%) |
Nov 15, 2018 | 25.11 | 25.36 | 25.10 | 25.35 | 3,303 | +0.15(+0.60%) |
Nov 14, 2018 | 25.60 | 25.60 | 25.00 | 25.20 | 6,666 | -0.11(-0.43%) |
Nov 13, 2018 | 25.39 | 25.61 | 25.31 | 25.31 | 2,267 | -0.09(-0.35%) |
Nov 12, 2018 | 25.86 | 25.86 | 25.40 | 25.40 | 5,576 | -0.52(-2.01%) |
Nov 09, 2018 | 26.01 | 26.01 | 25.71 | 25.92 | 2,213 | -0.21(-0.80%) |
Nov 08, 2018 | 26.13 | 26.13 | 26.13 | 26.13 | 1,074 | -0.02(-0.08%) |
Nov 07, 2018 | 25.93 | 26.15 | 25.86 | 26.15 | 2,982 | +0.56(+2.19%) |
Nov 06, 2018 | 25.57 | 25.65 | 25.56 | 25.59 | 6,462 | +0.07(+0.27%) |
Nov 05, 2018 | 25.32 | 25.54 | 25.32 | 25.52 | 12,977 | +0.15(+0.59%) |
Nov 02, 2018 | 25.56 | 25.56 | 25.20 | 25.37 | 2,394 | -0.13(-0.51%) |