Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 24.28 | 24.55 | 24.28 | 24.46 | 26,803 | +0.13(+0.55%) |
Jan 30, 2019 | 24.13 | 24.53 | 23.92 | 24.33 | 34,942 | +0.30(+1.26%) |
Jan 29, 2019 | 23.98 | 24.11 | 23.77 | 24.03 | 18,703 | +0.04(+0.15%) |
Jan 28, 2019 | 23.81 | 24.15 | 23.66 | 23.99 | 17,636 | +0.04(+0.19%) |
Jan 25, 2019 | 24.22 | 24.55 | 23.78 | 23.95 | 37,521 | -0.20(-0.81%) |
Jan 24, 2019 | 23.88 | 24.17 | 23.77 | 24.14 | 33,359 | +0.19(+0.78%) |
Jan 23, 2019 | 23.84 | 24.32 | 23.63 | 23.95 | 46,579 | +0.24(+1.01%) |
Jan 22, 2019 | 23.78 | 23.78 | 23.46 | 23.71 | 38,612 | -0.13(-0.56%) |
Jan 18, 2019 | 23.35 | 24.04 | 23.22 | 23.85 | 63,022 | +0.61(+2.60%) |
Jan 17, 2019 | 23.00 | 23.48 | 23.00 | 23.24 | 25,772 | +0.20(+0.85%) |
Jan 16, 2019 | 23.02 | 23.35 | 22.92 | 23.05 | 33,855 | +0.04(+0.19%) |
Jan 15, 2019 | 22.83 | 23.17 | 22.81 | 23.00 | 30,985 | +0.19(+0.82%) |
Jan 14, 2019 | 23.20 | 23.43 | 22.77 | 22.81 | 47,355 | -0.52(-2.21%) |
Jan 11, 2019 | 22.57 | 23.48 | 22.57 | 23.33 | 45,160 | +0.62(+2.74%) |
Jan 10, 2019 | 22.49 | 22.76 | 22.27 | 22.71 | 75,559 | +0.14(+0.63%) |
Jan 09, 2019 | 22.42 | 22.66 | 22.22 | 22.57 | 22,839 | +0.19(+0.84%) |
Jan 08, 2019 | 22.66 | 22.92 | 22.05 | 22.38 | 45,460 | -0.12(-0.51%) |
Jan 07, 2019 | 22.57 | 22.86 | 22.03 | 22.49 | 93,762 | -0.25(-1.10%) |
Jan 04, 2019 | 21.73 | 22.81 | 21.61 | 22.74 | 54,821 | +1.30(+6.06%) |
Jan 03, 2019 | 21.35 | 21.91 | 21.10 | 21.44 | 44,899 | -0.02(-0.08%) |
Jan 02, 2019 | 21.11 | 21.67 | 21.09 | 21.46 | 86,570 | +0.05(+0.25%) |
Dec 31, 2018 | 21.27 | 21.41 | 20.95 | 21.41 | 51,114 | +0.31(+1.48%) |
Dec 28, 2018 | 21.19 | 21.69 | 21.02 | 21.10 | 62,348 | -0.07(-0.34%) |
Dec 27, 2018 | 21.03 | 21.27 | 20.43 | 21.17 | 40,261 | -0.17(-0.79%) |
Dec 26, 2018 | 20.54 | 21.38 | 20.40 | 21.34 | 39,009 | +0.95(+4.67%) |
Dec 24, 2018 | 20.76 | 20.78 | 20.38 | 20.38 | 23,366 | -0.51(-2.43%) |
Dec 21, 2018 | 20.97 | 21.36 | 20.71 | 20.89 | 107,958 | -0.10(-0.47%) |
Dec 20, 2018 | 21.22 | 21.32 | 20.89 | 20.99 | 60,084 | -0.28(-1.34%) |
Dec 19, 2018 | 20.90 | 21.71 | 20.88 | 21.27 | 125,636 | -0.07(-0.33%) |
Dec 18, 2018 | 21.14 | 21.73 | 20.97 | 21.35 | 114,513 | +0.36(+1.74%) |
Dec 17, 2018 | 21.71 | 21.93 | 20.74 | 20.98 | 107,992 | -0.92(-4.19%) |
Dec 14, 2018 | 22.07 | 22.25 | 21.81 | 21.90 | 68,077 | -0.20(-0.89%) |
Dec 13, 2018 | 22.49 | 22.56 | 21.63 | 22.09 | 145,698 | -0.43(-1.90%) |
Dec 12, 2018 | 22.73 | 23.28 | 22.10 | 22.52 | 153,681 | +0.04(+0.20%) |
Dec 11, 2018 | 23.24 | 23.24 | 22.12 | 22.48 | 110,767 | -0.54(-2.36%) |
Dec 10, 2018 | 22.97 | 23.05 | 22.25 | 23.02 | 73,026 | +0.14(+0.62%) |
Dec 07, 2018 | 23.60 | 23.71 | 22.45 | 22.88 | 124,022 | -0.70(-2.98%) |
Dec 06, 2018 | 23.18 | 23.74 | 22.71 | 23.58 | 108,485 | +0.12(+0.49%) |
Dec 04, 2018 | 24.30 | 24.38 | 23.40 | 23.46 | 84,142 | -0.89(-3.65%) |
Dec 03, 2018 | 24.44 | 24.63 | 24.11 | 24.35 | 58,561 | +0.18(+0.74%) |
Nov 30, 2018 | 24.06 | 24.42 | 23.71 | 24.18 | 30,556 | +0.06(+0.26%) |
Nov 29, 2018 | 23.99 | 24.38 | 23.91 | 24.11 | 41,793 | +0.04(+0.15%) |
Nov 28, 2018 | 24.08 | 24.53 | 23.43 | 24.08 | 74,440 | +0.01(+0.04%) |
Nov 27, 2018 | 24.28 | 24.75 | 23.85 | 24.07 | 49,967 | -0.28(-1.17%) |
Nov 26, 2018 | 24.51 | 24.55 | 23.97 | 24.35 | 42,341 | +0.04(+0.15%) |
Nov 23, 2018 | 24.24 | 24.60 | 23.95 | 24.32 | 3,145 | -0.11(-0.44%) |
Nov 21, 2018 | 24.43 | 24.43 | 24.43 | 0 | +0.39(+1.63%) | |
Nov 20, 2018 | 24.43 | 24.76 | 23.89 | 24.03 | 59,786 | -0.63(-2.56%) |
Nov 19, 2018 | 24.97 | 25.20 | 24.30 | 24.67 | 49,934 | -0.33(-1.32%) |
Nov 16, 2018 | 24.95 | 25.16 | 24.92 | 25.00 | 30,781 | -0.12(-0.50%) |
Nov 15, 2018 | 24.98 | 25.33 | 24.82 | 25.12 | 36,425 | +0.02(+0.07%) |
Nov 14, 2018 | 25.23 | 25.36 | 24.53 | 25.10 | 56,947 | +0.04(+0.14%) |
Nov 13, 2018 | 24.96 | 25.24 | 24.61 | 25.07 | 68,948 | +0.04(+0.14%) |
Nov 12, 2018 | 24.91 | 25.55 | 23.98 | 25.03 | 56,569 | +0.04(+0.14%) |
Nov 09, 2018 | 26.82 | 26.82 | 24.67 | 25.00 | 87,849 | -0.91(-3.51%) |
Nov 08, 2018 | 26.08 | 26.17 | 25.59 | 25.90 | 18,982 | -0.23(-0.89%) |
Nov 07, 2018 | 26.11 | 26.14 | 25.64 | 26.14 | 23,111 | +0.13(+0.51%) |
Nov 06, 2018 | 25.81 | 26.12 | 25.55 | 26.00 | 36,868 | +0.21(+0.83%) |
Nov 05, 2018 | 26.25 | 26.42 | 25.68 | 25.79 | 42,311 | -0.51(-1.93%) |
Nov 02, 2018 | 26.41 | 26.61 | 25.94 | 26.30 | 45,160 | -0.05(-0.20%) |