Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 24.70 | 24.90 | 24.70 | 24.89 | 5,050 | -0.06(-0.23%) |
Jan 30, 2019 | 24.52 | 24.95 | 24.49 | 24.95 | 53,890 | +0.51(+2.07%) |
Jan 29, 2019 | 24.49 | 24.49 | 24.44 | 24.44 | 52,570 | +0.16(+0.67%) |
Jan 28, 2019 | 24.29 | 24.35 | 24.28 | 24.28 | 419 | -0.26(-1.05%) |
Jan 25, 2019 | 24.48 | 24.54 | 24.48 | 24.54 | 629 | +0.28(+1.14%) |
Jan 24, 2019 | 24.26 | 24.26 | 24.26 | 24.26 | 0 | -0.10(-0.39%) |
Jan 23, 2019 | 24.38 | 24.42 | 24.20 | 24.36 | 2,734 | +0.11(+0.45%) |
Jan 22, 2019 | 24.21 | 24.25 | 24.21 | 24.25 | 282 | -0.46(-1.85%) |
Jan 18, 2019 | 24.53 | 24.85 | 24.52 | 24.70 | 7,554 | +0.48(+2.00%) |
Jan 17, 2019 | 24.24 | 24.24 | 24.22 | 24.22 | 111 | +0.12(+0.51%) |
Jan 16, 2019 | 24.10 | 24.10 | 24.10 | 24.10 | 0 | +0.02(+0.09%) |
Jan 15, 2019 | 24.09 | 24.09 | 24.06 | 24.08 | 209 | +0.05(+0.22%) |
Jan 14, 2019 | 23.94 | 24.04 | 23.94 | 24.02 | 735 | -0.10(-0.40%) |
Jan 11, 2019 | 24.04 | 24.12 | 24.03 | 24.12 | 734 | +0.18(+0.74%) |
Jan 10, 2019 | 24.06 | 24.06 | 23.94 | 23.94 | 491 | -0.05(-0.19%) |
Jan 09, 2019 | 23.92 | 23.99 | 23.92 | 23.99 | 104 | +0.29(+1.22%) |
Jan 08, 2019 | 23.65 | 23.70 | 23.65 | 23.70 | 304 | +0.15(+0.63%) |
Jan 07, 2019 | 23.45 | 23.55 | 23.45 | 23.55 | 311 | +0.19(+0.82%) |
Jan 04, 2019 | 23.36 | 23.36 | 23.36 | 23.36 | 104 | +0.53(+2.32%) |
Jan 03, 2019 | 22.89 | 22.89 | 22.78 | 22.83 | 611 | -0.32(-1.37%) |
Jan 02, 2019 | 23.15 | 23.15 | 23.15 | 23.15 | 64 | +0.04(+0.16%) |
Dec 31, 2018 | 23.13 | 23.13 | 23.09 | 23.11 | 314 | +0.09(+0.37%) |
Dec 28, 2018 | 22.99 | 23.04 | 22.94 | 23.03 | 629 | +0.20(+0.89%) |
Dec 27, 2018 | 22.48 | 22.88 | 22.48 | 22.82 | 722 | +0.11(+0.49%) |
Dec 26, 2018 | 22.40 | 22.96 | 22.40 | 22.71 | 531 | +0.23(+1.04%) |
Dec 24, 2018 | 22.58 | 22.58 | 22.28 | 22.48 | 524 | -0.25(-1.11%) |
Dec 21, 2018 | 22.96 | 22.96 | 22.66 | 22.73 | 314 | -0.24(-1.04%) |
Dec 20, 2018 | 23.17 | 23.17 | 22.92 | 22.97 | 530 | -0.22(-0.95%) |
Dec 19, 2018 | 23.50 | 23.50 | 23.09 | 23.19 | 891 | -0.14(-0.58%) |
Dec 18, 2018 | 23.48 | 23.48 | 23.33 | 23.33 | 473 | -0.05(-0.23%) |
Dec 17, 2018 | 23.51 | 23.51 | 23.27 | 23.38 | 2,727 | -0.25(-1.04%) |
Dec 14, 2018 | 23.65 | 23.65 | 23.57 | 23.63 | 314 | -0.58(-2.40%) |
Dec 13, 2018 | 24.21 | 24.21 | 24.21 | 24.21 | 41 | -0.15(-0.61%) |
Dec 12, 2018 | 24.37 | 24.44 | 24.36 | 24.36 | 1,041 | +0.23(+0.95%) |
Dec 11, 2018 | 24.01 | 24.13 | 24.01 | 24.13 | 297 | +0.16(+0.68%) |
Dec 10, 2018 | 24.09 | 24.09 | 23.93 | 23.96 | 2,137 | -0.23(-0.93%) |
Dec 07, 2018 | 24.29 | 24.29 | 24.13 | 24.19 | 314 | +0.00(+0.00%) |
Dec 06, 2018 | 24.24 | 24.24 | 24.19 | 24.19 | 267 | -0.73(-2.94%) |
Dec 04, 2018 | 25.22 | 25.30 | 24.92 | 24.92 | 629 | -0.52(-2.06%) |
Dec 03, 2018 | 25.45 | 25.45 | 25.45 | 25.45 | 104 | +0.36(+1.44%) |
Nov 30, 2018 | 25.12 | 25.12 | 25.09 | 25.09 | 209 | -0.17(-0.68%) |
Nov 29, 2018 | 25.18 | 25.26 | 25.18 | 25.26 | 1,942 | +0.20(+0.81%) |
Nov 28, 2018 | 25.06 | 25.22 | 25.06 | 25.06 | 1,311 | +0.52(+2.13%) |
Nov 27, 2018 | 24.53 | 24.53 | 24.53 | 24.53 | 83 | +0.00(+0.00%) |
Nov 26, 2018 | 24.79 | 24.79 | 24.53 | 24.53 | 104 | +0.00(+0.00%) |
Nov 23, 2018 | 24.53 | 24.53 | 24.53 | 24.53 | 104 | -0.21(-0.85%) |
Nov 21, 2018 | 24.74 | 24.74 | 24.74 | 0 | +0.49(+2.00%) | |
Nov 20, 2018 | 24.52 | 24.55 | 24.26 | 24.26 | 1,238 | -0.71(-2.83%) |
Nov 19, 2018 | 24.75 | 24.96 | 24.75 | 24.96 | 105 | +0.00(+0.00%) |
Nov 16, 2018 | 24.96 | 24.96 | 24.96 | 24.96 | 0 | +0.00(+0.00%) |
Nov 15, 2018 | 24.70 | 24.97 | 24.70 | 24.96 | 734 | -0.07(-0.27%) |
Nov 14, 2018 | 25.03 | 25.03 | 25.03 | 25.03 | 1 | +0.00(+0.00%) |
Nov 13, 2018 | 24.78 | 25.03 | 24.78 | 25.03 | 323 | +0.00(+0.00%) |
Nov 12, 2018 | 25.03 | 25.03 | 25.03 | 25.03 | 124 | -0.42(-1.67%) |
Nov 09, 2018 | 25.45 | 25.45 | 25.45 | 25.45 | 209 | +0.00(+0.00%) |
Nov 08, 2018 | 25.45 | 25.45 | 25.31 | 25.45 | 430 | +0.24(+0.96%) |
Nov 07, 2018 | 25.50 | 25.50 | 25.21 | 25.21 | 104 | +0.00(+0.00%) |
Nov 06, 2018 | 25.14 | 25.21 | 25.14 | 25.21 | 2,026 | +0.04(+0.17%) |
Nov 05, 2018 | 25.12 | 25.27 | 25.12 | 25.17 | 2,270 | -0.12(-0.47%) |
Nov 02, 2018 | 25.04 | 25.29 | 25.04 | 25.29 | 104 | +0.43(+1.73%) |