Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 24.44 | 24.61 | 24.44 | 24.61 | 69,108 | +0.15(+0.61%) |
Jan 30, 2019 | 24.29 | 24.50 | 24.29 | 24.46 | 69,813 | +0.16(+0.66%) |
Jan 29, 2019 | 24.30 | 24.33 | 24.26 | 24.30 | 40,726 | +0.07(+0.29%) |
Jan 28, 2019 | 24.32 | 24.32 | 24.21 | 24.23 | 85,221 | -0.09(-0.37%) |
Jan 25, 2019 | 24.24 | 24.34 | 24.24 | 24.32 | 72,000 | +0.12(+0.50%) |
Jan 24, 2019 | 24.12 | 24.23 | 24.12 | 24.20 | 230,852 | +0.08(+0.33%) |
Jan 23, 2019 | 24.04 | 24.16 | 24.04 | 24.12 | 52,817 | +0.07(+0.30%) |
Jan 22, 2019 | 24.17 | 24.17 | 24.00 | 24.05 | 54,888 | -0.08(-0.34%) |
Jan 18, 2019 | 24.19 | 24.19 | 24.08 | 24.13 | 34,900 | +0.07(+0.31%) |
Jan 17, 2019 | 23.99 | 24.06 | 23.97 | 24.05 | 59,226 | +0.05(+0.23%) |
Jan 16, 2019 | 23.98 | 24.02 | 23.98 | 24.00 | 26,732 | +0.05(+0.21%) |
Jan 15, 2019 | 23.88 | 23.97 | 23.88 | 23.95 | 32,087 | +0.02(+0.09%) |
Jan 14, 2019 | 23.93 | 23.96 | 23.89 | 23.93 | 41,971 | -0.03(-0.13%) |
Jan 11, 2019 | 23.94 | 23.96 | 23.91 | 23.96 | 37,500 | +0.00(+0.00%) |
Jan 10, 2019 | 23.92 | 23.96 | 23.84 | 23.96 | 96,692 | +0.05(+0.21%) |
Jan 09, 2019 | 23.79 | 23.93 | 23.79 | 23.91 | 25,975 | +0.11(+0.46%) |
Jan 08, 2019 | 23.74 | 23.80 | 23.72 | 23.80 | 60,233 | +0.06(+0.25%) |
Jan 07, 2019 | 23.67 | 23.81 | 23.67 | 23.74 | 56,805 | +0.10(+0.42%) |
Jan 04, 2019 | 23.55 | 23.66 | 23.47 | 23.64 | 68,500 | +0.25(+1.07%) |
Jan 03, 2019 | 23.33 | 23.40 | 23.19 | 23.39 | 26,226 | +0.06(+0.26%) |
Jan 02, 2019 | 23.20 | 23.33 | 23.16 | 23.33 | 95,305 | +0.05(+0.21%) |
Dec 31, 2018 | 23.21 | 23.30 | 23.18 | 23.28 | 137,300 | +0.01(+0.04%) |
Dec 28, 2018 | 23.13 | 23.32 | 23.13 | 23.27 | 192,900 | +0.00(+0.00%) |
Dec 27, 2018 | 23.24 | 23.31 | 23.14 | 23.27 | 88,241 | +0.00(+0.00%) |
Dec 26, 2018 | 23.03 | 23.32 | 23.01 | 23.27 | 160,149 | +0.25(+1.09%) |
Dec 24, 2018 | 23.06 | 23.14 | 23.02 | 23.02 | 57,200 | -0.15(-0.65%) |
Dec 21, 2018 | 23.27 | 23.44 | 23.13 | 23.17 | 68,000 | -0.10(-0.43%) |
Dec 20, 2018 | 23.46 | 23.61 | 23.21 | 23.27 | 91,113 | -0.23(-0.98%) |
Dec 19, 2018 | 23.63 | 23.66 | 23.44 | 23.50 | 51,352 | -0.02(-0.09%) |
Dec 18, 2018 | 23.54 | 23.64 | 23.48 | 23.52 | 58,787 | -0.02(-0.06%) |
Dec 17, 2018 | 23.75 | 23.75 | 23.52 | 23.54 | 49,959 | -0.18(-0.78%) |
Dec 14, 2018 | 23.66 | 23.80 | 23.66 | 23.72 | 57,600 | -0.10(-0.40%) |
Dec 13, 2018 | 23.77 | 23.84 | 23.77 | 23.82 | 60,502 | +0.02(+0.06%) |
Dec 12, 2018 | 23.84 | 23.93 | 23.80 | 23.80 | 54,875 | +0.11(+0.46%) |
Dec 11, 2018 | 23.72 | 23.87 | 23.69 | 23.69 | 52,833 | -0.02(-0.11%) |
Dec 10, 2018 | 23.83 | 23.83 | 23.60 | 23.71 | 71,968 | -0.09(-0.40%) |
Dec 07, 2018 | 23.78 | 23.91 | 23.73 | 23.81 | 81,200 | -0.01(-0.04%) |
Dec 06, 2018 | 23.82 | 23.83 | 23.63 | 23.82 | 72,533 | -0.03(-0.13%) |
Dec 04, 2018 | 23.96 | 24.00 | 23.81 | 23.85 | 52,700 | -0.18(-0.75%) |
Dec 03, 2018 | 23.95 | 24.10 | 23.95 | 24.03 | 147,307 | +0.12(+0.50%) |
Nov 30, 2018 | 23.93 | 23.96 | 23.87 | 23.91 | 55,000 | -0.08(-0.33%) |
Nov 29, 2018 | 24.00 | 24.03 | 23.93 | 23.99 | 24,393 | -0.01(-0.04%) |
Nov 28, 2018 | 23.78 | 24.00 | 23.76 | 24.00 | 63,481 | +0.23(+0.97%) |
Nov 27, 2018 | 23.80 | 23.80 | 23.73 | 23.77 | 25,622 | -0.03(-0.13%) |
Nov 26, 2018 | 23.74 | 23.86 | 23.74 | 23.80 | 24,952 | +0.05(+0.21%) |
Nov 23, 2018 | 23.73 | 23.75 | 23.73 | 23.75 | 3,900 | -0.04(-0.17%) |
Nov 21, 2018 | 23.79 | 23.79 | 23.79 | 0 | +0.14(+0.59%) | |
Nov 20, 2018 | 23.75 | 23.77 | 23.65 | 23.65 | 41,809 | -0.22(-0.92%) |
Nov 19, 2018 | 23.90 | 23.93 | 23.82 | 23.87 | 30,527 | -0.04(-0.17%) |
Nov 16, 2018 | 23.78 | 23.92 | 23.78 | 23.91 | 22,000 | +0.05(+0.21%) |
Nov 15, 2018 | 23.86 | 23.91 | 23.78 | 23.86 | 64,307 | -0.11(-0.46%) |
Nov 14, 2018 | 23.95 | 24.02 | 23.89 | 23.97 | 73,576 | +0.03(+0.13%) |
Nov 13, 2018 | 24.00 | 24.05 | 23.94 | 23.94 | 22,009 | -0.04(-0.17%) |
Nov 12, 2018 | 24.06 | 24.08 | 23.94 | 23.98 | 306,556 | -0.14(-0.58%) |
Nov 09, 2018 | 24.03 | 24.13 | 24.03 | 24.12 | 60,700 | +0.00(+0.00%) |
Nov 08, 2018 | 24.20 | 24.20 | 24.08 | 24.12 | 33,589 | -0.06(-0.27%) |
Nov 07, 2018 | 24.08 | 24.21 | 24.08 | 24.18 | 306,327 | +0.13(+0.56%) |
Nov 06, 2018 | 23.94 | 24.06 | 23.94 | 24.05 | 36,347 | +0.06(+0.25%) |
Nov 05, 2018 | 23.88 | 24.04 | 23.88 | 23.99 | 47,864 | +0.07(+0.29%) |
Nov 02, 2018 | 24.07 | 24.07 | 23.88 | 23.92 | 29,600 | -0.10(-0.42%) |