Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 23.69 | 23.70 | 23.66 | 23.70 | 5,029 | +0.14(+0.59%) |
Jan 30, 2019 | 23.44 | 23.56 | 23.39 | 23.56 | 9,084 | +0.06(+0.26%) |
Jan 29, 2019 | 23.52 | 23.52 | 23.45 | 23.50 | 3,439 | -0.02(-0.09%) |
Jan 28, 2019 | 23.53 | 23.53 | 23.45 | 23.52 | 6,896 | +0.03(+0.13%) |
Jan 25, 2019 | 23.42 | 23.49 | 23.42 | 23.49 | 5,748 | -0.04(-0.17%) |
Jan 24, 2019 | 23.55 | 23.55 | 23.50 | 23.53 | 6,140 | +0.16(+0.68%) |
Jan 23, 2019 | 23.38 | 23.49 | 23.37 | 23.37 | 27,316 | -0.07(-0.30%) |
Jan 22, 2019 | 23.42 | 23.50 | 23.42 | 23.44 | 5,412 | +0.13(+0.56%) |
Jan 21, 2019 | 23.34 | 23.36 | 23.30 | 23.31 | 9,886 | +0.04(+0.17%) |
Jan 18, 2019 | 23.34 | 23.34 | 23.27 | 23.27 | 8,058 | +0.01(+0.04%) |
Jan 17, 2019 | 23.41 | 23.41 | 23.26 | 23.26 | 2,580 | -0.11(-0.47%) |
Jan 16, 2019 | 23.39 | 23.39 | 23.26 | 23.37 | 9,876 | -0.01(-0.04%) |
Jan 15, 2019 | 23.54 | 23.54 | 23.38 | 23.38 | 3,203 | -0.14(-0.60%) |
Jan 14, 2019 | 23.58 | 23.58 | 23.50 | 23.52 | 13,305 | -0.05(-0.21%) |
Jan 11, 2019 | 23.53 | 23.64 | 23.48 | 23.57 | 7,376 | +0.04(+0.17%) |
Jan 10, 2019 | 23.53 | 23.60 | 23.47 | 23.53 | 6,195 | +0.12(+0.51%) |
Jan 09, 2019 | 23.44 | 23.54 | 23.41 | 23.41 | 8,444 | -0.04(-0.17%) |
Jan 08, 2019 | 23.53 | 23.55 | 23.45 | 23.45 | 3,731 | -0.14(-0.59%) |
Jan 07, 2019 | 23.63 | 23.74 | 23.49 | 23.59 | 5,927 | +0.04(+0.17%) |
Jan 04, 2019 | 23.70 | 23.70 | 23.55 | 23.55 | 15,765 | -0.19(-0.80%) |
Jan 03, 2019 | 23.49 | 23.74 | 23.49 | 23.74 | 8,197 | +0.21(+0.89%) |
Jan 02, 2019 | 23.56 | 23.56 | 23.46 | 23.53 | 3,835 | +0.17(+0.73%) |
Dec 31, 2018 | 23.36 | 23.36 | 23.36 | 0 | -0.09(-0.38%) | |
Dec 28, 2018 | 23.51 | 23.58 | 23.45 | 23.45 | 2,097 | -0.30(-1.26%) |
Dec 27, 2018 | 23.69 | 23.75 | 23.63 | 23.75 | 8,039 | +0.06(+0.25%) |
Dec 24, 2018 | 23.69 | 23.69 | 23.69 | 0 | +0.10(+0.42%) | |
Dec 21, 2018 | 23.60 | 23.60 | 23.58 | 23.59 | 821 | -0.02(-0.08%) |
Dec 20, 2018 | 23.89 | 23.92 | 23.60 | 23.61 | 13,743 | -0.21(-0.88%) |
Dec 19, 2018 | 23.71 | 23.86 | 23.68 | 23.82 | 49,394 | +0.20(+0.85%) |
Dec 18, 2018 | 23.63 | 23.63 | 23.59 | 23.62 | 9,160 | -0.01(-0.04%) |
Dec 17, 2018 | 23.43 | 23.63 | 23.43 | 23.63 | 4,325 | +0.15(+0.64%) |
Dec 14, 2018 | 23.35 | 23.48 | 23.35 | 23.48 | 1,395 | +0.14(+0.60%) |
Dec 13, 2018 | 23.39 | 23.40 | 23.29 | 23.34 | 15,236 | -0.08(-0.34%) |
Dec 12, 2018 | 23.59 | 23.59 | 23.42 | 23.42 | 3,425 | -0.27(-1.14%) |
Dec 11, 2018 | 23.71 | 23.77 | 23.66 | 23.69 | 3,476 | -0.11(-0.46%) |
Dec 10, 2018 | 23.76 | 23.80 | 23.69 | 23.80 | 12,684 | +0.03(+0.13%) |
Dec 07, 2018 | 23.62 | 23.80 | 23.62 | 23.77 | 8,186 | +0.13(+0.55%) |
Dec 06, 2018 | 23.82 | 23.85 | 23.64 | 23.64 | 11,694 | -0.07(-0.30%) |
Dec 05, 2018 | 23.72 | 23.83 | 23.71 | 23.71 | 7,161 | +0.05(+0.21%) |
Dec 04, 2018 | 23.62 | 23.76 | 23.62 | 23.66 | 4,653 | +0.22(+0.94%) |
Dec 03, 2018 | 23.27 | 23.49 | 23.26 | 23.44 | 8,152 | +0.15(+0.64%) |
Nov 30, 2018 | 23.38 | 23.40 | 23.29 | 23.29 | 2,304 | -0.09(-0.38%) |
Nov 29, 2018 | 23.31 | 23.39 | 23.30 | 23.38 | 2,963 | -0.06(-0.26%) |
Nov 28, 2018 | 23.51 | 23.54 | 23.38 | 23.44 | 10,671 | -0.14(-0.59%) |
Nov 27, 2018 | 23.67 | 23.67 | 23.58 | 23.58 | 4,581 | +0.05(+0.21%) |
Nov 26, 2018 | 23.52 | 23.55 | 23.52 | 23.53 | 9,729 | -0.05(-0.21%) |
Nov 23, 2018 | 23.70 | 23.70 | 23.54 | 23.58 | 24,567 | +0.05(+0.21%) |
Nov 22, 2018 | 23.63 | 23.63 | 23.51 | 23.53 | 1,038 | +0.00(+0.00%) |
Nov 21, 2018 | 23.62 | 23.62 | 23.53 | 23.53 | 2,576 | -0.09(-0.38%) |
Nov 20, 2018 | 23.64 | 23.72 | 23.62 | 23.62 | 3,098 | -0.05(-0.21%) |
Nov 19, 2018 | 23.64 | 23.68 | 23.62 | 23.67 | 16,008 | +0.03(+0.13%) |
Nov 16, 2018 | 23.66 | 23.67 | 23.62 | 23.64 | 3,975 | -0.01(-0.04%) |
Nov 15, 2018 | 23.71 | 23.71 | 23.58 | 23.65 | 3,896 | +0.02(+0.08%) |
Nov 14, 2018 | 23.52 | 23.63 | 23.52 | 23.63 | 18,035 | +0.15(+0.64%) |
Nov 13, 2018 | 23.49 | 23.52 | 23.47 | 23.48 | 8,863 | +0.16(+0.69%) |
Nov 12, 2018 | 23.40 | 23.40 | 23.32 | 23.32 | 6,229 | -0.04(-0.17%) |
Nov 09, 2018 | 23.42 | 23.42 | 23.36 | 23.36 | 5,399 | +0.06(+0.26%) |
Nov 08, 2018 | 23.36 | 23.37 | 23.30 | 23.30 | 46,830 | -0.12(-0.51%) |
Nov 07, 2018 | 23.40 | 23.42 | 23.37 | 23.42 | 6,290 | +0.11(+0.47%) |
Nov 06, 2018 | 23.34 | 23.34 | 23.29 | 23.31 | 9,001 | -0.07(-0.30%) |
Nov 05, 2018 | 23.41 | 23.43 | 23.32 | 23.38 | 2,380 | +0.08(+0.34%) |
Nov 02, 2018 | 23.35 | 23.36 | 23.27 | 23.30 | 4,443 | -0.13(-0.55%) |