Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 24.03 | 24.30 | 24.03 | 24.21 | 27,083 | +0.13(+0.55%) |
Jan 30, 2019 | 23.88 | 24.28 | 23.67 | 24.08 | 35,307 | +0.30(+1.26%) |
Jan 29, 2019 | 23.73 | 23.86 | 23.52 | 23.78 | 18,899 | +0.04(+0.15%) |
Jan 28, 2019 | 23.57 | 23.90 | 23.42 | 23.74 | 17,820 | +0.04(+0.19%) |
Jan 25, 2019 | 23.97 | 24.29 | 23.53 | 23.70 | 37,914 | -0.19(-0.81%) |
Jan 24, 2019 | 23.64 | 23.92 | 23.52 | 23.89 | 33,708 | +0.18(+0.78%) |
Jan 23, 2019 | 23.59 | 24.07 | 23.39 | 23.71 | 47,067 | +0.24(+1.01%) |
Jan 22, 2019 | 23.53 | 23.53 | 23.21 | 23.47 | 39,016 | -0.13(-0.56%) |
Jan 18, 2019 | 23.11 | 23.79 | 22.98 | 23.60 | 63,682 | +0.60(+2.60%) |
Jan 17, 2019 | 22.76 | 23.24 | 22.76 | 23.00 | 26,042 | +0.19(+0.85%) |
Jan 16, 2019 | 22.78 | 23.11 | 22.68 | 22.81 | 34,210 | +0.04(+0.19%) |
Jan 15, 2019 | 22.60 | 22.93 | 22.57 | 22.76 | 31,309 | +0.19(+0.82%) |
Jan 14, 2019 | 22.96 | 23.19 | 22.53 | 22.58 | 47,851 | -0.51(-2.21%) |
Jan 11, 2019 | 22.34 | 23.24 | 22.34 | 23.09 | 45,633 | +0.62(+2.74%) |
Jan 10, 2019 | 22.26 | 22.52 | 22.04 | 22.47 | 76,350 | +0.14(+0.63%) |
Jan 09, 2019 | 22.19 | 22.43 | 21.99 | 22.33 | 23,078 | +0.19(+0.84%) |
Jan 08, 2019 | 22.43 | 22.68 | 21.82 | 22.15 | 45,936 | -0.11(-0.51%) |
Jan 07, 2019 | 22.34 | 22.62 | 21.80 | 22.26 | 94,743 | -0.25(-1.10%) |
Jan 04, 2019 | 21.50 | 22.58 | 21.39 | 22.51 | 55,395 | +1.29(+6.06%) |
Jan 03, 2019 | 21.13 | 21.68 | 20.88 | 21.22 | 45,370 | -0.02(-0.08%) |
Jan 02, 2019 | 20.90 | 21.44 | 20.87 | 21.24 | 87,476 | +0.05(+0.25%) |
Dec 31, 2018 | 21.05 | 21.19 | 20.74 | 21.19 | 51,649 | +0.31(+1.48%) |
Dec 28, 2018 | 20.98 | 21.47 | 20.80 | 20.88 | 63,001 | -0.07(-0.34%) |
Dec 27, 2018 | 20.81 | 21.05 | 20.22 | 20.95 | 40,682 | -0.17(-0.79%) |
Dec 26, 2018 | 20.32 | 21.16 | 20.19 | 21.12 | 39,418 | +0.94(+4.67%) |
Dec 24, 2018 | 20.54 | 20.56 | 20.17 | 20.17 | 23,611 | -0.50(-2.43%) |
Dec 21, 2018 | 20.75 | 21.14 | 20.50 | 20.68 | 109,088 | -0.10(-0.47%) |
Dec 20, 2018 | 21.00 | 21.10 | 20.68 | 20.77 | 60,713 | -0.28(-1.34%) |
Dec 19, 2018 | 20.68 | 21.49 | 20.67 | 21.05 | 126,951 | -0.07(-0.33%) |
Dec 18, 2018 | 20.92 | 21.50 | 20.75 | 21.12 | 115,712 | +0.36(+1.74%) |
Dec 17, 2018 | 21.49 | 21.71 | 20.53 | 20.76 | 109,122 | -0.91(-4.19%) |
Dec 14, 2018 | 21.84 | 22.02 | 21.58 | 21.67 | 68,790 | -0.19(-0.89%) |
Dec 13, 2018 | 22.26 | 22.32 | 21.41 | 21.86 | 147,224 | -0.42(-1.90%) |
Dec 12, 2018 | 22.49 | 23.04 | 21.87 | 22.29 | 155,290 | +0.04(+0.20%) |
Dec 11, 2018 | 23.00 | 23.00 | 21.89 | 22.24 | 111,927 | -0.54(-2.36%) |
Dec 10, 2018 | 22.73 | 22.81 | 22.01 | 22.78 | 73,791 | +0.14(+0.62%) |
Dec 07, 2018 | 23.35 | 23.47 | 22.22 | 22.64 | 125,321 | -0.70(-2.98%) |
Dec 06, 2018 | 22.94 | 23.49 | 22.47 | 23.34 | 109,621 | +0.11(+0.49%) |
Dec 04, 2018 | 24.05 | 24.13 | 23.16 | 23.22 | 85,023 | -0.88(-3.65%) |
Dec 03, 2018 | 24.19 | 24.38 | 23.86 | 24.10 | 59,174 | +0.18(+0.74%) |
Nov 30, 2018 | 23.81 | 24.16 | 23.47 | 23.93 | 30,876 | +0.06(+0.26%) |
Nov 29, 2018 | 23.74 | 24.13 | 23.66 | 23.86 | 42,231 | +0.04(+0.15%) |
Nov 28, 2018 | 23.83 | 24.28 | 23.19 | 23.83 | 75,220 | +0.01(+0.04%) |
Nov 27, 2018 | 24.03 | 24.49 | 23.60 | 23.82 | 50,490 | -0.28(-1.17%) |
Nov 26, 2018 | 24.26 | 24.30 | 23.72 | 24.10 | 42,785 | +0.04(+0.15%) |
Nov 23, 2018 | 23.99 | 24.34 | 23.71 | 24.07 | 3,178 | -0.11(-0.44%) |
Nov 21, 2018 | 24.17 | 24.17 | 24.17 | 0 | +0.39(+1.63%) | |
Nov 20, 2018 | 24.18 | 24.50 | 23.64 | 23.79 | 60,412 | -0.63(-2.56%) |
Nov 19, 2018 | 24.71 | 24.94 | 24.05 | 24.41 | 50,457 | -0.33(-1.32%) |
Nov 16, 2018 | 24.69 | 24.90 | 24.67 | 24.74 | 31,103 | -0.12(-0.50%) |
Nov 15, 2018 | 24.72 | 25.07 | 24.56 | 24.86 | 36,806 | +0.02(+0.07%) |
Nov 14, 2018 | 24.97 | 25.10 | 24.28 | 24.84 | 57,543 | +0.04(+0.14%) |
Nov 13, 2018 | 24.70 | 24.98 | 24.36 | 24.81 | 69,670 | +0.04(+0.14%) |
Nov 12, 2018 | 24.65 | 25.28 | 23.73 | 24.77 | 57,162 | +0.04(+0.14%) |
Nov 09, 2018 | 26.54 | 26.54 | 24.41 | 24.74 | 88,769 | -0.90(-3.51%) |
Nov 08, 2018 | 25.81 | 25.90 | 25.33 | 25.64 | 19,180 | -0.23(-0.89%) |
Nov 07, 2018 | 25.84 | 25.86 | 25.37 | 25.86 | 23,353 | +0.13(+0.51%) |
Nov 06, 2018 | 25.55 | 25.85 | 25.28 | 25.73 | 37,254 | +0.21(+0.83%) |
Nov 05, 2018 | 25.98 | 26.15 | 25.41 | 25.52 | 42,754 | -0.50(-1.93%) |
Nov 02, 2018 | 26.14 | 26.33 | 25.67 | 26.02 | 45,633 | -0.05(-0.20%) |