Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 24.32 | 24.47 | 24.22 | 24.46 | 469,054 | -0.14(-0.55%) |
Jan 30, 2019 | 24.54 | 24.71 | 24.39 | 24.60 | 280,415 | +0.40(+1.65%) |
Jan 29, 2019 | 24.26 | 24.37 | 24.19 | 24.20 | 349,202 | -0.03(-0.14%) |
Jan 28, 2019 | 24.27 | 24.27 | 24.15 | 24.23 | 255,382 | -0.06(-0.24%) |
Jan 25, 2019 | 24.25 | 24.39 | 24.18 | 24.29 | 368,082 | +0.36(+1.52%) |
Jan 24, 2019 | 23.94 | 23.99 | 23.85 | 23.93 | 288,839 | +0.22(+0.93%) |
Jan 23, 2019 | 23.71 | 23.75 | 23.60 | 23.71 | 328,483 | +0.08(+0.36%) |
Jan 22, 2019 | 23.83 | 23.83 | 23.55 | 23.62 | 346,597 | -0.28(-1.17%) |
Jan 18, 2019 | 23.93 | 23.98 | 23.83 | 23.90 | 610,760 | +0.15(+0.64%) |
Jan 17, 2019 | 23.65 | 23.81 | 23.54 | 23.75 | 334,594 | -0.04(-0.18%) |
Jan 16, 2019 | 23.77 | 23.89 | 23.77 | 23.79 | 291,898 | +0.10(+0.43%) |
Jan 15, 2019 | 23.79 | 23.82 | 23.64 | 23.69 | 428,068 | -0.12(-0.50%) |
Jan 14, 2019 | 23.80 | 23.92 | 23.77 | 23.81 | 330,193 | -0.09(-0.39%) |
Jan 11, 2019 | 23.86 | 23.94 | 23.78 | 23.90 | 293,711 | +0.00(+0.00%) |
Jan 10, 2019 | 23.76 | 23.92 | 23.74 | 23.90 | 318,670 | +0.09(+0.39%) |
Jan 09, 2019 | 23.81 | 23.87 | 23.68 | 23.81 | 376,066 | +0.07(+0.29%) |
Jan 08, 2019 | 23.72 | 23.79 | 23.60 | 23.74 | 494,112 | +0.08(+0.36%) |
Jan 07, 2019 | 23.65 | 23.77 | 23.54 | 23.65 | 723,970 | +0.29(+1.23%) |
Jan 04, 2019 | 23.10 | 23.40 | 22.96 | 23.37 | 544,050 | +0.25(+1.10%) |
Jan 03, 2019 | 23.34 | 23.38 | 23.05 | 23.11 | 572,261 | -0.25(-1.09%) |
Jan 02, 2019 | 23.10 | 23.39 | 23.09 | 23.37 | 410,071 | -0.05(-0.22%) |
Dec 31, 2018 | 23.29 | 23.43 | 23.14 | 23.42 | 714,007 | +0.21(+0.91%) |
Dec 28, 2018 | 23.13 | 23.32 | 23.03 | 23.21 | 534,268 | +0.20(+0.85%) |
Dec 27, 2018 | 22.60 | 23.02 | 22.60 | 23.01 | 956,052 | +0.80(+3.60%) |
Dec 26, 2018 | 21.96 | 22.22 | 21.86 | 22.21 | 973,481 | +0.40(+1.86%) |
Dec 24, 2018 | 21.91 | 22.04 | 21.77 | 21.81 | 362,116 | -0.18(-0.83%) |
Dec 21, 2018 | 22.29 | 22.40 | 21.98 | 21.99 | 642,120 | -0.38(-1.70%) |
Dec 20, 2018 | 22.54 | 22.56 | 22.20 | 22.37 | 688,843 | -0.20(-0.88%) |
Dec 19, 2018 | 22.87 | 23.03 | 22.49 | 22.57 | 827,376 | -0.32(-1.41%) |
Dec 18, 2018 | 22.95 | 23.07 | 22.84 | 22.89 | 669,137 | +0.19(+0.84%) |
Dec 17, 2018 | 22.86 | 22.95 | 22.62 | 22.70 | 725,620 | -0.07(-0.33%) |
Dec 14, 2018 | 22.84 | 22.91 | 22.74 | 22.77 | 471,841 | -0.17(-0.76%) |
Dec 13, 2018 | 23.03 | 23.06 | 22.89 | 22.95 | 470,249 | +0.08(+0.36%) |
Dec 12, 2018 | 22.95 | 23.03 | 22.86 | 22.86 | 515,967 | +0.21(+0.91%) |
Dec 11, 2018 | 22.87 | 22.98 | 22.59 | 22.66 | 740,703 | -0.07(-0.33%) |
Dec 10, 2018 | 22.77 | 22.81 | 22.47 | 22.73 | 822,736 | -0.16(-0.69%) |
Dec 07, 2018 | 23.09 | 23.20 | 22.81 | 22.89 | 503,813 | -0.20(-0.86%) |
Dec 06, 2018 | 22.93 | 23.09 | 22.67 | 23.09 | 513,101 | -0.05(-0.21%) |
Dec 04, 2018 | 23.62 | 23.65 | 23.13 | 23.14 | 767,347 | -0.59(-2.51%) |
Dec 03, 2018 | 23.73 | 23.80 | 23.67 | 23.73 | 486,072 | +0.37(+1.59%) |
Nov 30, 2018 | 23.29 | 23.38 | 23.25 | 23.36 | 442,290 | -0.09(-0.39%) |
Nov 29, 2018 | 23.51 | 23.56 | 23.38 | 23.45 | 534,551 | -0.39(-1.63%) |
Nov 28, 2018 | 23.53 | 23.84 | 23.46 | 23.84 | 621,518 | +0.49(+2.09%) |
Nov 27, 2018 | 23.34 | 23.39 | 23.26 | 23.35 | 461,292 | -0.06(-0.25%) |
Nov 26, 2018 | 23.29 | 23.44 | 23.29 | 23.41 | 322,107 | +0.28(+1.21%) |
Nov 23, 2018 | 23.13 | 23.24 | 23.13 | 23.13 | 74,118 | -0.14(-0.60%) |
Nov 21, 2018 | 23.27 | 23.27 | 23.27 | 0 | +0.16(+0.68%) | |
Nov 20, 2018 | 23.25 | 23.27 | 23.01 | 23.11 | 527,491 | -0.38(-1.62%) |
Nov 19, 2018 | 23.64 | 23.67 | 23.41 | 23.49 | 353,089 | -0.12(-0.49%) |
Nov 16, 2018 | 23.45 | 23.66 | 23.35 | 23.61 | 383,189 | +0.14(+0.60%) |
Nov 15, 2018 | 23.38 | 23.53 | 23.27 | 23.47 | 526,163 | -0.13(-0.56%) |
Nov 14, 2018 | 23.69 | 23.76 | 23.47 | 23.60 | 410,116 | +0.17(+0.70%) |
Nov 13, 2018 | 23.57 | 23.68 | 23.36 | 23.43 | 614,625 | -0.09(-0.39%) |
Nov 12, 2018 | 23.70 | 23.71 | 23.49 | 23.52 | 528,332 | -0.15(-0.63%) |
Nov 09, 2018 | 23.66 | 23.70 | 23.49 | 23.67 | 353,275 | +0.04(+0.17%) |
Nov 08, 2018 | 23.74 | 23.80 | 23.53 | 23.63 | 340,959 | -0.10(-0.42%) |
Nov 07, 2018 | 23.65 | 23.76 | 23.50 | 23.73 | 591,115 | +0.00(+0.00%) |
Nov 06, 2018 | 23.67 | 23.75 | 23.60 | 23.73 | 403,183 | +0.11(+0.45%) |
Nov 05, 2018 | 23.69 | 23.70 | 23.55 | 23.62 | 643,612 | -0.07(-0.31%) |
Nov 02, 2018 | 23.95 | 23.99 | 23.62 | 23.70 | 863,023 | -0.18(-0.76%) |