Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 24.10 | 24.54 | 24.10 | 24.54 | 201 | +0.43(+1.79%) |
Jan 30, 2019 | 24.13 | 24.14 | 24.11 | 24.11 | 620 | +0.19(+0.81%) |
Jan 29, 2019 | 23.91 | 23.91 | 23.91 | 23.91 | 5,031 | +0.08(+0.34%) |
Jan 28, 2019 | 23.83 | 23.83 | 23.83 | 23.83 | 35 | +0.03(+0.14%) |
Jan 25, 2019 | 24.04 | 24.04 | 23.80 | 23.80 | 800 | +0.03(+0.13%) |
Jan 24, 2019 | 24.06 | 24.06 | 23.77 | 23.77 | 333 | -0.29(-1.23%) |
Jan 23, 2019 | 23.90 | 24.06 | 23.90 | 24.06 | 217 | +0.23(+0.98%) |
Jan 22, 2019 | 23.91 | 23.91 | 23.83 | 23.83 | 125 | -0.20(-0.81%) |
Jan 18, 2019 | 24.02 | 24.02 | 24.02 | 24.02 | 100 | +0.25(+1.06%) |
Jan 17, 2019 | 23.79 | 23.79 | 23.77 | 23.77 | 100 | +0.14(+0.60%) |
Jan 16, 2019 | 23.69 | 23.69 | 23.63 | 23.63 | 117 | -0.12(-0.52%) |
Jan 15, 2019 | 23.72 | 23.76 | 23.72 | 23.75 | 556 | +0.19(+0.83%) |
Jan 14, 2019 | 23.62 | 23.62 | 23.52 | 23.56 | 1,405 | -0.11(-0.46%) |
Jan 11, 2019 | 23.58 | 23.67 | 23.58 | 23.67 | 900 | +0.08(+0.32%) |
Jan 10, 2019 | 23.57 | 23.59 | 23.57 | 23.59 | 501 | +0.21(+0.88%) |
Jan 09, 2019 | 23.39 | 23.39 | 23.39 | 23.39 | 0 | -0.20(-0.85%) |
Jan 08, 2019 | 23.49 | 23.59 | 23.48 | 23.59 | 1,200 | +0.24(+1.02%) |
Jan 07, 2019 | 23.49 | 23.49 | 23.35 | 23.35 | 8,680 | +0.03(+0.14%) |
Jan 04, 2019 | 23.32 | 23.32 | 23.32 | 23.32 | 8,000 | +0.46(+2.01%) |
Jan 03, 2019 | 22.86 | 22.86 | 22.86 | 22.86 | 620 | -0.11(-0.47%) |
Jan 02, 2019 | 23.00 | 23.00 | 22.94 | 22.97 | 2,860 | -0.05(-0.23%) |
Dec 31, 2018 | 23.07 | 23.07 | 22.97 | 23.02 | 8,100 | +0.05(+0.22%) |
Dec 28, 2018 | 23.05 | 23.15 | 22.97 | 22.97 | 2,800 | +0.02(+0.07%) |
Dec 27, 2018 | 22.95 | 22.95 | 22.95 | 22.95 | 0 | +0.15(+0.64%) |
Dec 26, 2018 | 22.81 | 22.81 | 22.81 | 22.81 | 42 | +0.27(+1.21%) |
Dec 24, 2018 | 22.54 | 22.54 | 22.54 | 22.54 | 100 | -0.39(-1.72%) |
Dec 21, 2018 | 23.49 | 23.49 | 22.86 | 22.93 | 2,500 | -0.16(-0.70%) |
Dec 20, 2018 | 23.09 | 23.09 | 23.09 | 23.09 | 65 | -0.48(-2.05%) |
Dec 19, 2018 | 23.58 | 23.82 | 23.58 | 23.58 | 280 | -0.19(-0.82%) |
Dec 18, 2018 | 24.45 | 24.45 | 23.72 | 23.77 | 356 | -0.18(-0.76%) |
Dec 17, 2018 | 23.95 | 23.95 | 23.95 | 23.95 | 235 | -0.89(-3.58%) |
Dec 14, 2018 | 25.08 | 25.08 | 24.84 | 24.84 | 300 | -0.41(-1.64%) |
Dec 13, 2018 | 25.25 | 25.25 | 25.25 | 25.25 | 0 | +0.12(+0.48%) |
Dec 12, 2018 | 25.13 | 25.13 | 25.13 | 25.13 | 0 | +0.01(+0.02%) |
Dec 11, 2018 | 25.28 | 25.28 | 25.10 | 25.13 | 3,060 | +0.15(+0.60%) |
Dec 10, 2018 | 25.77 | 25.77 | 24.65 | 24.98 | 7,650 | +0.00(+0.02%) |
Dec 07, 2018 | 25.18 | 25.18 | 24.98 | 24.98 | 500 | +0.01(+0.02%) |
Dec 06, 2018 | 25.15 | 25.15 | 24.97 | 24.97 | 401 | -0.77(-2.99%) |
Dec 04, 2018 | 25.74 | 25.74 | 25.74 | 25.74 | 100 | +0.00(+0.00%) |
Dec 03, 2018 | 26.00 | 26.00 | 25.74 | 25.74 | 1,280 | +0.11(+0.43%) |
Nov 30, 2018 | 25.63 | 25.63 | 25.63 | 25.63 | 100 | +0.00(+0.00%) |
Nov 29, 2018 | 25.65 | 25.65 | 25.63 | 25.63 | 430 | +0.17(+0.67%) |
Nov 28, 2018 | 25.31 | 25.46 | 25.31 | 25.46 | 1,360 | +0.35(+1.39%) |
Nov 27, 2018 | 25.11 | 25.11 | 25.11 | 25.11 | 0 | +0.00(+0.00%) |
Nov 26, 2018 | 25.20 | 25.23 | 25.11 | 25.11 | 2,027 | -0.15(-0.59%) |
Nov 23, 2018 | 25.26 | 25.26 | 25.26 | 25.26 | 0 | +0.00(+0.00%) |
Nov 21, 2018 | 25.26 | 25.26 | 25.26 | 0 | -0.04(-0.16%) | |
Nov 20, 2018 | 25.56 | 25.65 | 25.30 | 25.30 | 1,754 | -0.32(-1.25%) |
Nov 19, 2018 | 25.82 | 25.84 | 25.62 | 25.62 | 2,372 | -0.14(-0.54%) |
Nov 16, 2018 | 25.69 | 25.76 | 25.58 | 25.76 | 10,700 | +0.24(+0.94%) |
Nov 15, 2018 | 25.39 | 25.52 | 25.39 | 25.52 | 1,230 | -0.13(-0.51%) |
Nov 14, 2018 | 26.20 | 26.20 | 25.54 | 25.65 | 4,601 | -0.09(-0.35%) |
Nov 13, 2018 | 25.73 | 25.74 | 25.73 | 25.74 | 316 | -0.10(-0.39%) |
Nov 12, 2018 | 26.06 | 26.06 | 25.81 | 25.84 | 2,135 | -0.20(-0.77%) |
Nov 09, 2018 | 25.89 | 26.06 | 25.89 | 26.04 | 4,200 | +0.54(+2.12%) |
Nov 08, 2018 | 25.50 | 25.50 | 25.50 | 25.50 | 0 | +0.00(+0.00%) |
Nov 07, 2018 | 25.50 | 25.50 | 25.50 | 25.50 | 72 | +0.00(+0.00%) |
Nov 06, 2018 | 25.50 | 25.50 | 25.50 | 25.50 | 400 | +0.36(+1.43%) |
Nov 05, 2018 | 25.14 | 25.14 | 25.14 | 25.14 | 10,020 | -0.18(-0.71%) |
Nov 02, 2018 | 25.32 | 25.32 | 25.32 | 25.32 | 0 | +0.00(+0.00%) |