Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 24.37 | 24.46 | 24.35 | 24.45 | 41,305 | +0.09(+0.36%) |
Jan 30, 2019 | 24.36 | 24.38 | 24.31 | 24.36 | 51,227 | +0.01(+0.03%) |
Jan 29, 2019 | 24.33 | 24.36 | 24.31 | 24.36 | 22,736 | +0.03(+0.12%) |
Jan 28, 2019 | 24.33 | 24.34 | 24.31 | 24.33 | 38,826 | +0.03(+0.10%) |
Jan 25, 2019 | 24.32 | 24.33 | 24.27 | 24.30 | 36,600 | -0.03(-0.12%) |
Jan 24, 2019 | 24.30 | 24.35 | 24.30 | 24.33 | 50,674 | +0.01(+0.06%) |
Jan 23, 2019 | 24.32 | 24.34 | 24.29 | 24.32 | 41,132 | +0.03(+0.10%) |
Jan 22, 2019 | 24.39 | 24.39 | 24.29 | 24.29 | 83,718 | -0.01(-0.04%) |
Jan 18, 2019 | 24.28 | 24.36 | 24.28 | 24.30 | 74,500 | -0.03(-0.12%) |
Jan 17, 2019 | 24.26 | 24.33 | 24.26 | 24.33 | 36,807 | +0.00(+0.00%) |
Jan 16, 2019 | 24.29 | 24.33 | 24.29 | 24.33 | 103,824 | +0.01(+0.04%) |
Jan 15, 2019 | 24.33 | 24.33 | 24.28 | 24.32 | 35,209 | +0.00(+0.00%) |
Jan 14, 2019 | 24.33 | 24.33 | 24.27 | 24.32 | 36,279 | +0.01(+0.04%) |
Jan 11, 2019 | 24.23 | 24.32 | 24.23 | 24.31 | 60,200 | +0.04(+0.16%) |
Jan 10, 2019 | 24.23 | 24.27 | 24.21 | 24.27 | 409,828 | +0.02(+0.08%) |
Jan 09, 2019 | 24.24 | 24.27 | 24.21 | 24.25 | 33,203 | +0.00(+0.00%) |
Jan 08, 2019 | 24.30 | 24.30 | 24.24 | 24.25 | 11,902 | -0.03(-0.12%) |
Jan 07, 2019 | 24.29 | 24.29 | 24.23 | 24.28 | 50,758 | +0.05(+0.21%) |
Jan 04, 2019 | 24.26 | 24.27 | 24.22 | 24.23 | 12,300 | -0.05(-0.21%) |
Jan 03, 2019 | 24.27 | 24.31 | 24.22 | 24.28 | 34,376 | +0.04(+0.14%) |
Jan 02, 2019 | 24.28 | 24.28 | 24.18 | 24.25 | 20,921 | +0.05(+0.19%) |
Dec 31, 2018 | 24.15 | 24.26 | 24.15 | 24.20 | 84,900 | -0.03(-0.10%) |
Dec 28, 2018 | 24.13 | 24.25 | 24.13 | 24.23 | 225,000 | +0.03(+0.10%) |
Dec 27, 2018 | 24.18 | 24.20 | 24.13 | 24.20 | 488,743 | +0.05(+0.20%) |
Dec 26, 2018 | 24.10 | 24.15 | 24.10 | 24.15 | 21,189 | +0.03(+0.12%) |
Dec 24, 2018 | 24.10 | 24.15 | 24.10 | 24.12 | 9,326 | -0.02(-0.08%) |
Dec 21, 2018 | 24.09 | 24.15 | 24.09 | 24.14 | 41,617 | +0.03(+0.12%) |
Dec 20, 2018 | 24.10 | 24.12 | 24.09 | 24.11 | 47,793 | +0.05(+0.21%) |
Dec 19, 2018 | 24.12 | 24.12 | 24.03 | 24.06 | 107,113 | -0.06(-0.25%) |
Dec 18, 2018 | 24.10 | 24.12 | 24.06 | 24.12 | 20,525 | +0.05(+0.23%) |
Dec 17, 2018 | 24.10 | 24.10 | 24.05 | 24.07 | 28,625 | -0.02(-0.06%) |
Dec 14, 2018 | 24.05 | 24.10 | 24.04 | 24.08 | 40,013 | -0.02(-0.08%) |
Dec 13, 2018 | 24.08 | 24.10 | 24.01 | 24.10 | 29,955 | +0.05(+0.21%) |
Dec 12, 2018 | 24.02 | 24.08 | 24.02 | 24.05 | 88,917 | +0.01(+0.04%) |
Dec 11, 2018 | 24.04 | 24.11 | 24.03 | 24.04 | 20,617 | -0.01(-0.04%) |
Dec 10, 2018 | 24.03 | 24.14 | 24.03 | 24.05 | 34,809 | -0.08(-0.33%) |
Dec 07, 2018 | 24.11 | 24.13 | 24.07 | 24.13 | 23,566 | -0.01(-0.04%) |
Dec 06, 2018 | 24.12 | 24.15 | 24.08 | 24.14 | 54,352 | +0.11(+0.46%) |
Dec 04, 2018 | 24.09 | 24.11 | 24.03 | 24.03 | 33,595 | -0.03(-0.12%) |
Dec 03, 2018 | 24.02 | 24.07 | 23.98 | 24.06 | 32,027 | +0.01(+0.03%) |
Nov 30, 2018 | 24.06 | 24.07 | 24.00 | 24.06 | 27,151 | +0.08(+0.33%) |
Nov 29, 2018 | 24.07 | 24.07 | 23.96 | 23.98 | 60,401 | -0.05(-0.21%) |
Nov 28, 2018 | 23.90 | 24.04 | 23.90 | 24.03 | 21,170 | +0.03(+0.12%) |
Nov 27, 2018 | 23.99 | 24.02 | 23.90 | 24.00 | 7,670 | +0.04(+0.19%) |
Nov 26, 2018 | 24.07 | 24.07 | 23.95 | 23.95 | 19,451 | -0.05(-0.23%) |
Nov 23, 2018 | 23.97 | 24.01 | 23.91 | 24.01 | 4,122 | +0.05(+0.21%) |
Nov 21, 2018 | 23.96 | 23.96 | 23.96 | 0 | +0.05(+0.21%) | |
Nov 20, 2018 | 23.88 | 23.91 | 23.85 | 23.91 | 36,570 | +0.04(+0.17%) |
Nov 19, 2018 | 23.84 | 23.87 | 23.83 | 23.87 | 21,521 | +0.01(+0.04%) |
Nov 16, 2018 | 23.86 | 23.90 | 23.85 | 23.86 | 21,419 | +0.00(+0.00%) |
Nov 15, 2018 | 23.86 | 23.91 | 23.85 | 23.86 | 14,884 | -0.05(-0.21%) |
Nov 14, 2018 | 23.92 | 23.92 | 23.88 | 23.91 | 14,663 | +0.02(+0.08%) |
Nov 13, 2018 | 23.90 | 23.93 | 23.88 | 23.89 | 11,467 | -0.04(-0.17%) |
Nov 12, 2018 | 23.84 | 23.94 | 23.84 | 23.93 | 34,292 | +0.03(+0.12%) |
Nov 09, 2018 | 23.90 | 23.92 | 23.86 | 23.90 | 23,732 | +0.05(+0.21%) |
Nov 08, 2018 | 23.86 | 23.89 | 23.84 | 23.85 | 26,696 | -0.02(-0.06%) |
Nov 07, 2018 | 23.84 | 23.89 | 23.82 | 23.86 | 74,753 | +0.03(+0.15%) |
Nov 06, 2018 | 23.84 | 23.87 | 23.80 | 23.83 | 46,046 | +0.01(+0.04%) |
Nov 05, 2018 | 23.82 | 23.85 | 23.82 | 23.82 | 13,260 | +0.06(+0.25%) |
Nov 02, 2018 | 23.87 | 23.87 | 23.76 | 23.76 | 34,391 | -0.08(-0.33%) |