Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 23.92 | 23.99 | 23.86 | 23.99 | 37,849 | -0.04(-0.17%) |
Jan 30, 2019 | 23.88 | 24.09 | 23.85 | 24.03 | 27,220 | -0.00(-0.02%) |
Jan 29, 2019 | 24.01 | 24.09 | 23.99 | 24.04 | 24,848 | -0.06(-0.25%) |
Jan 28, 2019 | 24.04 | 24.16 | 24.00 | 24.09 | 20,255 | +0.09(+0.37%) |
Jan 25, 2019 | 24.02 | 24.07 | 24.00 | 24.00 | 20,500 | -0.14(-0.56%) |
Jan 24, 2019 | 24.09 | 24.29 | 24.07 | 24.14 | 36,032 | +0.28(+1.15%) |
Jan 23, 2019 | 23.90 | 23.92 | 23.74 | 23.86 | 27,476 | +0.18(+0.78%) |
Jan 22, 2019 | 23.83 | 23.94 | 23.68 | 23.68 | 19,607 | -0.16(-0.65%) |
Jan 18, 2019 | 23.78 | 23.87 | 23.76 | 23.84 | 24,800 | +0.24(+1.02%) |
Jan 17, 2019 | 23.45 | 23.68 | 23.42 | 23.59 | 137,302 | +0.11(+0.47%) |
Jan 16, 2019 | 23.55 | 23.60 | 23.44 | 23.48 | 206,700 | -0.04(-0.15%) |
Jan 15, 2019 | 23.63 | 23.70 | 23.48 | 23.52 | 356,553 | -0.53(-2.20%) |
Jan 14, 2019 | 23.94 | 24.12 | 23.91 | 24.05 | 23,221 | +0.21(+0.90%) |
Jan 11, 2019 | 23.82 | 23.91 | 23.71 | 23.84 | 16,300 | +0.05(+0.19%) |
Jan 10, 2019 | 23.77 | 23.86 | 23.67 | 23.79 | 14,826 | +0.17(+0.72%) |
Jan 09, 2019 | 23.57 | 23.68 | 23.45 | 23.62 | 22,789 | +0.30(+1.26%) |
Jan 08, 2019 | 23.32 | 23.36 | 23.19 | 23.32 | 43,265 | +0.01(+0.04%) |
Jan 07, 2019 | 23.18 | 23.39 | 23.15 | 23.32 | 1,483,946 | +0.08(+0.32%) |
Jan 04, 2019 | 22.84 | 23.29 | 22.80 | 23.24 | 86,800 | +0.48(+2.11%) |
Jan 03, 2019 | 22.69 | 22.86 | 22.68 | 22.76 | 24,413 | -0.06(-0.26%) |
Jan 02, 2019 | 22.65 | 22.90 | 22.65 | 22.82 | 34,133 | -0.09(-0.39%) |
Dec 31, 2018 | 22.74 | 22.97 | 22.74 | 22.91 | 99,700 | +0.07(+0.31%) |
Dec 28, 2018 | 22.94 | 22.97 | 22.68 | 22.84 | 56,300 | +0.59(+2.67%) |
Dec 27, 2018 | 22.18 | 22.27 | 21.93 | 22.25 | 84,665 | -0.25(-1.11%) |
Dec 26, 2018 | 22.07 | 22.55 | 21.95 | 22.50 | 32,115 | +0.38(+1.70%) |
Dec 24, 2018 | 22.59 | 22.59 | 22.07 | 22.12 | 28,000 | -0.08(-0.38%) |
Dec 21, 2018 | 22.36 | 22.63 | 22.18 | 22.20 | 45,200 | -0.01(-0.02%) |
Dec 20, 2018 | 22.34 | 22.42 | 22.20 | 22.21 | 48,038 | -0.00(-0.02%) |
Dec 19, 2018 | 22.54 | 22.63 | 22.14 | 22.21 | 49,892 | +0.08(+0.36%) |
Dec 18, 2018 | 22.25 | 22.36 | 22.08 | 22.14 | 91,804 | +0.05(+0.23%) |
Dec 17, 2018 | 22.36 | 22.39 | 22.03 | 22.09 | 43,820 | -0.18(-0.83%) |
Dec 14, 2018 | 22.44 | 22.46 | 22.26 | 22.27 | 49,000 | -0.34(-1.48%) |
Dec 13, 2018 | 22.73 | 22.75 | 22.55 | 22.61 | 19,442 | -0.08(-0.35%) |
Dec 12, 2018 | 22.65 | 22.76 | 22.63 | 22.68 | 34,305 | +0.37(+1.66%) |
Dec 11, 2018 | 22.55 | 22.58 | 22.24 | 22.32 | 52,394 | +0.08(+0.36%) |
Dec 10, 2018 | 22.36 | 22.36 | 22.05 | 22.23 | 65,723 | -0.16(-0.74%) |
Dec 07, 2018 | 22.44 | 22.55 | 22.35 | 22.40 | 35,400 | +0.16(+0.72%) |
Dec 06, 2018 | 22.11 | 22.27 | 21.96 | 22.24 | 71,671 | -0.40(-1.75%) |
Dec 04, 2018 | 22.95 | 22.98 | 22.60 | 22.64 | 39,800 | -0.33(-1.44%) |
Dec 03, 2018 | 23.05 | 23.06 | 22.88 | 22.96 | 30,448 | +0.12(+0.55%) |
Nov 30, 2018 | 22.75 | 22.86 | 22.75 | 22.84 | 20,600 | -0.04(-0.17%) |
Nov 29, 2018 | 22.90 | 22.97 | 22.84 | 22.88 | 19,627 | -0.12(-0.50%) |
Nov 28, 2018 | 22.74 | 23.03 | 22.70 | 23.00 | 13,014 | +0.14(+0.59%) |
Nov 27, 2018 | 22.79 | 22.91 | 22.78 | 22.86 | 81,461 | -0.06(-0.26%) |
Nov 26, 2018 | 22.64 | 23.00 | 22.62 | 22.92 | 56,236 | +0.54(+2.41%) |
Nov 23, 2018 | 22.28 | 22.39 | 22.25 | 22.38 | 8,300 | +0.02(+0.09%) |
Nov 21, 2018 | 22.36 | 22.36 | 22.36 | 0 | +0.45(+2.08%) | |
Nov 20, 2018 | 21.96 | 22.01 | 21.85 | 21.91 | 58,084 | -0.26(-1.17%) |
Nov 19, 2018 | 22.30 | 22.33 | 22.08 | 22.16 | 87,909 | -0.25(-1.09%) |
Nov 16, 2018 | 22.25 | 22.46 | 22.23 | 22.41 | 35,500 | +0.06(+0.27%) |
Nov 15, 2018 | 22.14 | 22.40 | 22.12 | 22.35 | 47,762 | -0.12(-0.53%) |
Nov 14, 2018 | 22.45 | 22.56 | 22.32 | 22.47 | 33,348 | -0.08(-0.35%) |
Nov 13, 2018 | 22.40 | 22.75 | 22.40 | 22.55 | 37,314 | +0.12(+0.53%) |
Nov 12, 2018 | 22.55 | 22.59 | 22.43 | 22.43 | 17,588 | -0.49(-2.14%) |
Nov 09, 2018 | 22.87 | 23.06 | 22.85 | 22.92 | 19,500 | +0.15(+0.66%) |
Nov 08, 2018 | 23.00 | 23.11 | 22.75 | 22.77 | 18,620 | +0.11(+0.51%) |
Nov 07, 2018 | 22.65 | 22.67 | 22.46 | 22.66 | 42,453 | +0.30(+1.32%) |
Nov 06, 2018 | 22.32 | 22.38 | 22.28 | 22.36 | 37,556 | +0.16(+0.70%) |
Nov 05, 2018 | 22.21 | 22.25 | 22.13 | 22.20 | 39,594 | +0.04(+0.20%) |
Nov 02, 2018 | 22.53 | 22.53 | 22.10 | 22.16 | 449,300 | -0.41(-1.84%) |