Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 26.23 | 26.43 | 26.22 | 26.42 | 314,889 | +0.18(+0.68%) |
Jan 30, 2019 | 25.85 | 26.31 | 25.71 | 26.24 | 93,354 | +0.48(+1.84%) |
Jan 29, 2019 | 25.82 | 25.82 | 25.71 | 25.77 | 89,654 | +0.11(+0.44%) |
Jan 28, 2019 | 25.54 | 25.65 | 25.45 | 25.65 | 211,308 | -0.22(-0.84%) |
Jan 25, 2019 | 25.74 | 25.93 | 25.74 | 25.87 | 410,590 | +0.08(+0.31%) |
Jan 24, 2019 | 25.61 | 25.83 | 25.59 | 25.79 | 73,152 | +0.19(+0.76%) |
Jan 23, 2019 | 25.59 | 25.63 | 25.40 | 25.60 | 394,016 | +0.35(+1.40%) |
Jan 22, 2019 | 25.32 | 25.32 | 25.11 | 25.24 | 3,189,207 | -0.34(-1.32%) |
Jan 18, 2019 | 25.40 | 25.63 | 25.40 | 25.58 | 524,567 | +0.11(+0.44%) |
Jan 17, 2019 | 25.31 | 25.56 | 25.22 | 25.47 | 54,841 | -0.05(-0.20%) |
Jan 16, 2019 | 25.39 | 25.66 | 25.33 | 25.52 | 165,108 | +0.34(+1.36%) |
Jan 15, 2019 | 25.28 | 25.28 | 25.14 | 25.18 | 31,678 | -0.05(-0.19%) |
Jan 14, 2019 | 25.03 | 25.31 | 24.99 | 25.23 | 324,772 | +0.00(+0.00%) |
Jan 11, 2019 | 25.16 | 25.32 | 25.16 | 25.23 | 48,669 | -0.14(-0.54%) |
Jan 10, 2019 | 24.98 | 25.40 | 24.98 | 25.36 | 47,286 | +0.31(+1.25%) |
Jan 09, 2019 | 24.90 | 25.18 | 24.87 | 25.05 | 95,266 | +0.31(+1.24%) |
Jan 08, 2019 | 24.64 | 24.88 | 24.60 | 24.74 | 44,940 | +0.01(+0.03%) |
Jan 07, 2019 | 24.65 | 24.82 | 24.59 | 24.73 | 72,283 | +0.00(+0.00%) |
Jan 04, 2019 | 24.28 | 24.77 | 24.23 | 24.73 | 214,544 | +0.80(+3.33%) |
Jan 03, 2019 | 23.91 | 24.06 | 23.79 | 23.94 | 26,589 | -0.18(-0.73%) |
Jan 02, 2019 | 23.86 | 24.16 | 23.86 | 24.11 | 111,737 | +0.07(+0.30%) |
Dec 31, 2018 | 24.33 | 24.33 | 24.00 | 24.04 | 91,256 | -0.02(-0.10%) |
Dec 28, 2018 | 23.95 | 24.21 | 23.93 | 24.07 | 145,513 | +0.27(+1.12%) |
Dec 27, 2018 | 23.57 | 23.82 | 23.47 | 23.80 | 124,693 | -0.07(-0.30%) |
Dec 26, 2018 | 23.65 | 23.87 | 23.36 | 23.87 | 135,106 | +0.48(+2.03%) |
Dec 24, 2018 | 23.52 | 23.78 | 23.38 | 23.40 | 59,471 | -0.21(-0.89%) |
Dec 21, 2018 | 23.82 | 24.00 | 23.48 | 23.61 | 120,433 | -0.26(-1.10%) |
Dec 20, 2018 | 23.92 | 24.09 | 23.73 | 23.87 | 99,931 | +0.26(+1.12%) |
Dec 19, 2018 | 24.08 | 24.29 | 23.37 | 23.60 | 126,864 | -0.34(-1.41%) |
Dec 18, 2018 | 23.84 | 24.00 | 23.82 | 23.94 | 59,411 | +0.14(+0.61%) |
Dec 17, 2018 | 24.01 | 24.13 | 23.74 | 23.80 | 137,147 | -0.22(-0.94%) |
Dec 14, 2018 | 24.08 | 24.20 | 23.99 | 24.02 | 56,174 | -0.44(-1.81%) |
Dec 13, 2018 | 24.50 | 24.50 | 24.33 | 24.46 | 76,322 | +0.18(+0.76%) |
Dec 12, 2018 | 24.32 | 24.57 | 24.28 | 24.28 | 48,265 | +0.30(+1.24%) |
Dec 11, 2018 | 24.08 | 24.10 | 23.79 | 23.98 | 92,430 | +0.08(+0.34%) |
Dec 10, 2018 | 24.02 | 24.02 | 23.60 | 23.90 | 68,511 | -0.16(-0.67%) |
Dec 07, 2018 | 24.55 | 24.55 | 24.00 | 24.06 | 63,398 | -0.44(-1.78%) |
Dec 06, 2018 | 24.09 | 24.52 | 23.93 | 24.50 | 103,502 | -0.10(-0.41%) |
Dec 04, 2018 | 25.02 | 25.02 | 24.50 | 24.60 | 34,875 | -0.30(-1.19%) |
Dec 03, 2018 | 24.94 | 25.01 | 24.80 | 24.90 | 36,239 | +0.40(+1.64%) |
Nov 30, 2018 | 24.64 | 24.64 | 24.36 | 24.50 | 54,929 | -0.23(-0.94%) |
Nov 29, 2018 | 24.70 | 24.86 | 24.59 | 24.73 | 38,552 | -0.16(-0.65%) |
Nov 28, 2018 | 24.41 | 24.93 | 24.33 | 24.89 | 137,632 | +0.52(+2.14%) |
Nov 27, 2018 | 24.18 | 24.39 | 24.14 | 24.37 | 98,878 | +0.20(+0.83%) |
Nov 26, 2018 | 24.19 | 24.30 | 24.05 | 24.17 | 313,126 | +0.39(+1.62%) |
Nov 23, 2018 | 23.87 | 23.93 | 23.78 | 23.78 | 11,832 | -0.22(-0.90%) |
Nov 21, 2018 | 24.00 | 24.00 | 24.00 | 0 | +0.47(+1.98%) | |
Nov 20, 2018 | 23.60 | 23.74 | 23.42 | 23.53 | 116,047 | -0.39(-1.61%) |
Nov 19, 2018 | 24.01 | 24.13 | 23.84 | 23.92 | 47,531 | -0.29(-1.19%) |
Nov 16, 2018 | 23.88 | 24.36 | 23.88 | 24.21 | 30,142 | +0.06(+0.23%) |
Nov 15, 2018 | 23.65 | 24.22 | 23.65 | 24.15 | 56,686 | +0.61(+2.59%) |
Nov 14, 2018 | 23.68 | 23.72 | 23.37 | 23.54 | 31,461 | -0.01(-0.03%) |
Nov 13, 2018 | 23.44 | 23.72 | 23.44 | 23.55 | 28,356 | +0.34(+1.45%) |
Nov 12, 2018 | 23.45 | 23.45 | 23.21 | 23.21 | 38,706 | -0.37(-1.57%) |
Nov 09, 2018 | 23.66 | 23.76 | 23.48 | 23.58 | 35,622 | -0.32(-1.34%) |
Nov 08, 2018 | 24.17 | 24.17 | 23.84 | 23.90 | 97,382 | -0.58(-2.36%) |
Nov 07, 2018 | 24.25 | 24.52 | 24.25 | 24.48 | 34,013 | +0.54(+2.24%) |
Nov 06, 2018 | 23.84 | 24.02 | 23.84 | 23.94 | 19,308 | -0.01(-0.03%) |
Nov 05, 2018 | 23.84 | 24.05 | 23.84 | 23.95 | 40,113 | +0.14(+0.57%) |
Nov 02, 2018 | 24.01 | 24.03 | 23.68 | 23.81 | 96,032 | +0.05(+0.20%) |