Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 24.03 | 24.47 | 24.01 | 24.43 | 429,322 | +0.37(+1.56%) |
Jan 30, 2019 | 24.04 | 24.10 | 23.67 | 24.06 | 449,603 | -0.03(-0.14%) |
Jan 29, 2019 | 24.23 | 24.23 | 24.01 | 24.09 | 375,409 | -0.19(-0.79%) |
Jan 28, 2019 | 24.28 | 24.33 | 24.11 | 24.28 | 501,420 | -0.17(-0.68%) |
Jan 25, 2019 | 24.49 | 24.63 | 24.43 | 24.45 | 555,459 | +0.09(+0.36%) |
Jan 24, 2019 | 24.29 | 24.39 | 24.18 | 24.36 | 558,353 | +0.01(+0.04%) |
Jan 23, 2019 | 24.23 | 24.44 | 24.14 | 24.35 | 1,914,675 | +0.20(+0.83%) |
Jan 22, 2019 | 24.35 | 24.38 | 23.98 | 24.15 | 762,882 | -0.29(-1.18%) |
Jan 18, 2019 | 24.31 | 24.53 | 24.27 | 24.44 | 327,422 | +0.30(+1.23%) |
Jan 17, 2019 | 24.08 | 24.21 | 23.99 | 24.15 | 403,227 | -0.01(-0.04%) |
Jan 16, 2019 | 24.29 | 24.29 | 24.14 | 24.15 | 534,807 | -0.12(-0.50%) |
Jan 15, 2019 | 24.18 | 24.30 | 24.09 | 24.28 | 431,778 | +0.13(+0.54%) |
Jan 14, 2019 | 24.19 | 24.25 | 24.09 | 24.15 | 341,374 | -0.20(-0.82%) |
Jan 11, 2019 | 24.08 | 24.35 | 24.06 | 24.35 | 557,296 | +0.18(+0.76%) |
Jan 10, 2019 | 23.81 | 24.20 | 23.76 | 24.16 | 701,966 | +0.15(+0.62%) |
Jan 09, 2019 | 24.27 | 24.27 | 23.93 | 24.01 | 630,077 | -0.16(-0.65%) |
Jan 08, 2019 | 24.01 | 24.19 | 23.88 | 24.17 | 1,081,766 | +0.37(+1.54%) |
Jan 07, 2019 | 23.54 | 23.98 | 23.50 | 23.81 | 868,006 | +0.33(+1.41%) |
Jan 04, 2019 | 23.08 | 23.52 | 23.06 | 23.47 | 272,221 | +0.70(+3.06%) |
Jan 03, 2019 | 22.99 | 23.20 | 22.75 | 22.78 | 1,327,901 | -0.36(-1.54%) |
Jan 02, 2019 | 22.83 | 23.16 | 22.63 | 23.13 | 610,286 | +0.17(+0.76%) |
Dec 31, 2018 | 22.84 | 22.96 | 22.65 | 22.96 | 1,673,609 | +0.26(+1.15%) |
Dec 28, 2018 | 22.69 | 22.99 | 22.49 | 22.70 | 1,812,933 | +0.14(+0.62%) |
Dec 27, 2018 | 22.16 | 22.57 | 21.79 | 22.56 | 730,576 | +0.14(+0.62%) |
Dec 26, 2018 | 21.64 | 22.62 | 21.38 | 22.42 | 1,214,528 | +0.89(+4.13%) |
Dec 24, 2018 | 21.96 | 22.36 | 21.51 | 21.53 | 1,077,637 | -0.57(-2.56%) |
Dec 21, 2018 | 22.72 | 22.98 | 22.02 | 22.10 | 2,366,327 | -0.55(-2.42%) |
Dec 20, 2018 | 22.99 | 23.17 | 22.32 | 22.65 | 1,886,698 | -0.44(-1.89%) |
Dec 19, 2018 | 23.36 | 23.67 | 22.93 | 23.08 | 1,726,421 | -0.22(-0.93%) |
Dec 18, 2018 | 23.49 | 23.58 | 23.15 | 23.30 | 665,283 | -0.06(-0.26%) |
Dec 17, 2018 | 23.89 | 23.89 | 23.22 | 23.36 | 2,743,384 | -0.59(-2.47%) |
Dec 14, 2018 | 24.04 | 24.24 | 23.88 | 23.95 | 473,517 | -0.31(-1.26%) |
Dec 13, 2018 | 24.54 | 24.61 | 24.13 | 24.26 | 334,783 | -0.16(-0.64%) |
Dec 12, 2018 | 24.48 | 24.65 | 24.35 | 24.42 | 596,972 | +0.16(+0.65%) |
Dec 11, 2018 | 24.51 | 24.69 | 24.17 | 24.26 | 334,772 | +0.02(+0.07%) |
Dec 10, 2018 | 24.13 | 24.31 | 23.74 | 24.24 | 724,049 | +0.08(+0.32%) |
Dec 07, 2018 | 24.63 | 24.83 | 24.05 | 24.16 | 788,890 | -0.51(-2.08%) |
Dec 06, 2018 | 24.23 | 24.70 | 24.05 | 24.68 | 1,267,100 | +0.10(+0.43%) |
Dec 04, 2018 | 25.26 | 25.39 | 24.53 | 24.57 | 794,628 | -0.73(-2.89%) |
Dec 03, 2018 | 25.44 | 25.50 | 25.09 | 25.30 | 1,866,129 | +0.29(+1.15%) |
Nov 30, 2018 | 24.98 | 25.19 | 24.93 | 25.02 | 2,986,629 | +0.07(+0.28%) |
Nov 29, 2018 | 25.00 | 25.08 | 24.86 | 24.95 | 506,899 | -0.14(-0.56%) |
Nov 28, 2018 | 24.83 | 25.10 | 24.69 | 25.09 | 1,848,029 | +0.39(+1.59%) |
Nov 27, 2018 | 24.38 | 24.76 | 24.38 | 24.69 | 339,778 | +0.19(+0.78%) |
Nov 26, 2018 | 24.28 | 24.54 | 24.28 | 24.50 | 418,947 | +0.37(+1.55%) |
Nov 23, 2018 | 24.04 | 24.32 | 24.04 | 24.13 | 107,649 | -0.08(-0.32%) |
Nov 21, 2018 | 24.21 | 24.21 | 24.21 | 0 | +0.16(+0.65%) | |
Nov 20, 2018 | 24.30 | 24.39 | 23.94 | 24.05 | 1,225,218 | -0.56(-2.27%) |
Nov 19, 2018 | 24.82 | 24.97 | 24.51 | 24.61 | 1,058,013 | -0.25(-1.02%) |
Nov 16, 2018 | 24.61 | 24.96 | 24.57 | 24.86 | 303,781 | +0.13(+0.53%) |
Nov 15, 2018 | 24.39 | 24.73 | 24.32 | 24.73 | 537,550 | +0.31(+1.28%) |
Nov 14, 2018 | 24.65 | 24.72 | 24.34 | 24.42 | 1,191,230 | -0.09(-0.36%) |
Nov 13, 2018 | 24.63 | 24.84 | 24.45 | 24.50 | 721,321 | -0.10(-0.39%) |
Nov 12, 2018 | 25.00 | 25.02 | 24.55 | 24.60 | 541,207 | -0.52(-2.08%) |
Nov 09, 2018 | 25.36 | 25.36 | 24.88 | 25.12 | 440,121 | -0.36(-1.40%) |
Nov 08, 2018 | 25.40 | 25.73 | 25.32 | 25.48 | 1,354,009 | -0.03(-0.14%) |
Nov 07, 2018 | 25.22 | 25.54 | 25.13 | 25.51 | 276,052 | +0.45(+1.81%) |
Nov 06, 2018 | 24.90 | 25.08 | 24.84 | 25.06 | 557,829 | +0.12(+0.49%) |
Nov 05, 2018 | 24.95 | 25.06 | 24.82 | 24.94 | 325,541 | +0.03(+0.10%) |
Nov 02, 2018 | 24.81 | 25.04 | 24.72 | 24.91 | 351,523 | +0.17(+0.70%) |