Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 24.28 | 24.47 | 24.26 | 24.39 | 139,595 | -0.06(-0.25%) |
Jan 30, 2019 | 24.48 | 24.60 | 24.30 | 24.45 | 214,933 | +0.15(+0.60%) |
Jan 29, 2019 | 24.38 | 24.48 | 24.26 | 24.30 | 158,547 | +0.05(+0.21%) |
Jan 28, 2019 | 24.13 | 24.25 | 23.94 | 24.25 | 109,721 | -0.03(-0.14%) |
Jan 25, 2019 | 24.24 | 24.48 | 24.24 | 24.29 | 88,585 | +0.16(+0.68%) |
Jan 24, 2019 | 24.02 | 24.25 | 24.01 | 24.12 | 87,942 | +0.10(+0.43%) |
Jan 23, 2019 | 23.89 | 24.04 | 23.84 | 24.02 | 61,736 | +0.25(+1.05%) |
Jan 22, 2019 | 23.92 | 23.96 | 23.72 | 23.77 | 122,538 | -0.29(-1.22%) |
Jan 18, 2019 | 24.04 | 24.19 | 23.96 | 24.06 | 77,570 | +0.05(+0.22%) |
Jan 17, 2019 | 23.88 | 24.02 | 23.83 | 24.01 | 98,089 | +0.12(+0.51%) |
Jan 16, 2019 | 23.83 | 23.96 | 23.75 | 23.89 | 137,539 | +0.04(+0.18%) |
Jan 15, 2019 | 23.63 | 23.87 | 23.63 | 23.85 | 51,208 | +0.21(+0.88%) |
Jan 14, 2019 | 23.69 | 23.84 | 23.51 | 23.64 | 70,025 | -0.13(-0.54%) |
Jan 11, 2019 | 23.60 | 23.83 | 23.54 | 23.77 | 121,631 | +0.13(+0.55%) |
Jan 10, 2019 | 23.42 | 23.64 | 23.30 | 23.64 | 82,697 | +0.22(+0.92%) |
Jan 09, 2019 | 23.38 | 23.54 | 23.28 | 23.42 | 59,199 | +0.11(+0.48%) |
Jan 08, 2019 | 23.26 | 23.32 | 23.03 | 23.31 | 159,268 | +0.05(+0.22%) |
Jan 07, 2019 | 23.23 | 23.35 | 23.09 | 23.26 | 83,681 | +0.06(+0.26%) |
Jan 04, 2019 | 22.85 | 23.27 | 22.75 | 23.20 | 66,671 | +0.57(+2.52%) |
Jan 03, 2019 | 22.81 | 22.83 | 22.50 | 22.63 | 127,447 | -0.20(-0.87%) |
Jan 02, 2019 | 22.48 | 22.95 | 22.48 | 22.83 | 129,457 | +0.28(+1.22%) |
Dec 31, 2018 | 22.60 | 22.66 | 22.44 | 22.55 | 172,765 | -0.10(-0.46%) |
Dec 28, 2018 | 22.90 | 22.94 | 22.52 | 22.66 | 198,622 | -0.26(-1.13%) |
Dec 27, 2018 | 22.69 | 22.92 | 22.52 | 22.92 | 293,120 | +0.09(+0.38%) |
Dec 26, 2018 | 22.50 | 22.83 | 22.25 | 22.83 | 226,204 | +0.28(+1.22%) |
Dec 24, 2018 | 22.43 | 22.73 | 22.40 | 22.55 | 103,659 | +0.12(+0.54%) |
Dec 21, 2018 | 22.54 | 22.67 | 22.38 | 22.43 | 124,182 | -0.13(-0.57%) |
Dec 20, 2018 | 22.56 | 22.90 | 22.50 | 22.56 | 349,084 | +0.05(+0.23%) |
Dec 19, 2018 | 22.97 | 23.13 | 22.32 | 22.51 | 765,998 | -0.72(-3.08%) |
Dec 18, 2018 | 23.25 | 23.29 | 23.02 | 23.23 | 356,630 | +0.19(+0.81%) |
Dec 17, 2018 | 23.11 | 23.20 | 22.96 | 23.04 | 205,922 | -0.21(-0.92%) |
Dec 14, 2018 | 23.32 | 23.42 | 23.15 | 23.25 | 174,699 | -0.10(-0.44%) |
Dec 13, 2018 | 23.34 | 23.46 | 23.28 | 23.35 | 94,988 | -0.03(-0.15%) |
Dec 12, 2018 | 23.49 | 23.58 | 23.37 | 23.39 | 260,564 | -0.01(-0.04%) |
Dec 11, 2018 | 23.38 | 23.51 | 23.30 | 23.40 | 169,011 | +0.03(+0.15%) |
Dec 10, 2018 | 23.57 | 23.57 | 23.24 | 23.36 | 203,111 | -0.22(-0.94%) |
Dec 07, 2018 | 23.81 | 23.91 | 23.53 | 23.58 | 106,767 | -0.22(-0.93%) |
Dec 06, 2018 | 23.74 | 23.91 | 23.57 | 23.81 | 240,575 | +0.17(+0.72%) |
Dec 04, 2018 | 23.86 | 23.98 | 23.61 | 23.63 | 107,940 | -0.20(-0.82%) |
Dec 03, 2018 | 23.78 | 23.85 | 23.65 | 23.83 | 160,809 | +0.31(+1.30%) |
Nov 30, 2018 | 23.44 | 23.59 | 23.44 | 23.52 | 44,466 | -0.04(-0.18%) |
Nov 29, 2018 | 23.44 | 23.65 | 23.39 | 23.57 | 67,542 | +0.00(+0.00%) |
Nov 28, 2018 | 23.30 | 23.59 | 23.16 | 23.57 | 79,383 | +0.19(+0.80%) |
Nov 27, 2018 | 23.34 | 23.39 | 23.21 | 23.38 | 101,365 | +0.14(+0.59%) |
Nov 26, 2018 | 23.25 | 23.43 | 23.16 | 23.24 | 122,536 | +0.10(+0.44%) |
Nov 23, 2018 | 23.23 | 23.24 | 23.09 | 23.14 | 14,665 | -0.05(-0.22%) |
Nov 21, 2018 | 23.19 | 23.19 | 23.19 | 0 | +0.12(+0.52%) | |
Nov 20, 2018 | 23.04 | 23.19 | 23.00 | 23.07 | 193,381 | -0.09(-0.37%) |
Nov 19, 2018 | 23.11 | 23.40 | 23.09 | 23.16 | 177,697 | -0.03(-0.11%) |
Nov 16, 2018 | 23.12 | 23.33 | 23.11 | 23.18 | 109,583 | -0.05(-0.22%) |
Nov 15, 2018 | 23.03 | 23.34 | 22.94 | 23.23 | 86,740 | +0.21(+0.93%) |
Nov 14, 2018 | 22.94 | 23.10 | 22.87 | 23.02 | 140,063 | +0.14(+0.60%) |
Nov 13, 2018 | 23.17 | 23.17 | 22.86 | 22.88 | 100,468 | -0.21(-0.92%) |
Nov 12, 2018 | 23.21 | 23.32 | 23.04 | 23.10 | 145,839 | -0.17(-0.73%) |
Nov 09, 2018 | 23.25 | 23.37 | 23.16 | 23.27 | 96,559 | -0.09(-0.37%) |
Nov 08, 2018 | 23.52 | 23.71 | 23.34 | 23.35 | 60,321 | -0.26(-1.08%) |
Nov 07, 2018 | 23.59 | 23.75 | 23.46 | 23.61 | 158,723 | +0.17(+0.73%) |
Nov 06, 2018 | 23.45 | 23.67 | 23.41 | 23.44 | 280,034 | -0.10(-0.43%) |
Nov 05, 2018 | 23.52 | 23.68 | 23.51 | 23.54 | 120,763 | +0.04(+0.18%) |
Nov 02, 2018 | 23.69 | 23.72 | 23.43 | 23.50 | 101,487 | +0.03(+0.15%) |