Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 23.54 | 23.54 | 23.35 | 23.35 | 300 | +0.03(+0.13%) |
Jan 30, 2019 | 23.54 | 23.54 | 23.32 | 23.32 | 300 | -0.05(-0.24%) |
Jan 29, 2019 | 23.37 | 23.37 | 23.37 | 23.37 | 0 | -0.09(-0.40%) |
Jan 28, 2019 | 23.57 | 23.75 | 23.24 | 23.46 | 3,304 | +0.02(+0.09%) |
Jan 25, 2019 | 23.61 | 23.61 | 23.32 | 23.45 | 3,400 | -0.15(-0.64%) |
Jan 24, 2019 | 23.86 | 23.87 | 23.27 | 23.60 | 5,306 | -0.08(-0.36%) |
Jan 23, 2019 | 23.74 | 23.75 | 23.68 | 23.68 | 3,310 | -0.07(-0.31%) |
Jan 22, 2019 | 23.96 | 23.96 | 23.66 | 23.75 | 2,633 | +0.04(+0.18%) |
Jan 18, 2019 | 23.71 | 23.71 | 23.71 | 23.71 | 100 | -0.16(-0.65%) |
Jan 17, 2019 | 23.83 | 23.87 | 23.83 | 23.87 | 546 | +0.09(+0.36%) |
Jan 16, 2019 | 24.03 | 24.03 | 23.64 | 23.78 | 9,026 | -0.09(-0.38%) |
Jan 15, 2019 | 23.83 | 23.87 | 23.83 | 23.87 | 125 | +0.23(+0.99%) |
Jan 14, 2019 | 23.13 | 23.80 | 23.13 | 23.64 | 240 | -0.08(-0.34%) |
Jan 11, 2019 | 23.71 | 23.71 | 23.71 | 23.71 | 0 | -0.09(-0.36%) |
Jan 10, 2019 | 23.86 | 23.86 | 23.80 | 23.80 | 404 | -1.34(-5.33%) |
Jan 09, 2019 | 24.17 | 25.14 | 24.04 | 25.14 | 1,108 | +1.15(+4.79%) |
Jan 08, 2019 | 23.98 | 23.99 | 23.98 | 23.99 | 300 | +0.04(+0.17%) |
Jan 07, 2019 | 23.95 | 23.95 | 23.95 | 23.95 | 7 | -0.04(-0.17%) |
Jan 04, 2019 | 23.99 | 23.99 | 23.99 | 23.99 | 0 | -0.05(-0.19%) |
Jan 03, 2019 | 24.15 | 24.15 | 24.04 | 24.04 | 804 | -0.12(-0.50%) |
Jan 02, 2019 | 24.61 | 24.62 | 24.13 | 24.16 | 14,690 | -0.56(-2.27%) |
Dec 31, 2018 | 25.09 | 25.09 | 24.70 | 24.71 | 400 | +0.02(+0.06%) |
Dec 28, 2018 | 24.73 | 24.81 | 24.65 | 24.70 | 5,800 | +0.06(+0.24%) |
Dec 27, 2018 | 25.73 | 26.58 | 24.64 | 24.64 | 90,679 | -1.43(-5.49%) |
Dec 26, 2018 | 25.92 | 26.07 | 25.73 | 26.07 | 1,242 | +0.77(+3.04%) |
Dec 24, 2018 | 26.59 | 26.59 | 25.00 | 25.30 | 7,500 | -5.18(-16.99%) |
Dec 21, 2018 | 24.80 | 30.48 | 24.73 | 30.48 | 13,700 | +5.73(+23.15%) |
Dec 20, 2018 | 26.29 | 26.29 | 24.58 | 24.75 | 2,015 | +0.07(+0.30%) |
Dec 19, 2018 | 24.68 | 24.77 | 24.68 | 24.68 | 1,038 | -0.66(-2.59%) |
Dec 18, 2018 | 24.85 | 25.33 | 24.85 | 25.33 | 2,362 | +0.68(+2.75%) |
Dec 17, 2018 | 24.75 | 24.76 | 24.66 | 24.66 | 783 | +0.05(+0.22%) |
Dec 14, 2018 | 24.93 | 24.93 | 24.56 | 24.60 | 300 | +0.03(+0.10%) |
Dec 13, 2018 | 24.80 | 24.80 | 24.57 | 24.57 | 756 | -0.07(-0.26%) |
Dec 12, 2018 | 24.54 | 24.64 | 24.54 | 24.64 | 638 | +0.07(+0.26%) |
Dec 11, 2018 | 24.28 | 24.57 | 24.28 | 24.57 | 2,362 | +0.50(+2.06%) |
Dec 10, 2018 | 23.99 | 24.16 | 23.99 | 24.08 | 1,556 | +0.02(+0.08%) |
Dec 07, 2018 | 24.09 | 24.25 | 24.06 | 24.06 | 1,700 | +0.07(+0.29%) |
Dec 06, 2018 | 24.00 | 24.14 | 23.99 | 23.99 | 1,242 | -0.04(-0.17%) |
Dec 04, 2018 | 24.03 | 24.03 | 24.03 | 24.03 | 200 | +0.00(+0.00%) |
Dec 03, 2018 | 24.03 | 24.03 | 24.03 | 0 | -0.00(-0.00%) | |
Nov 30, 2018 | 24.03 | 24.03 | 24.03 | 24.03 | 300 | -0.13(-0.56%) |
Nov 29, 2018 | 24.28 | 24.38 | 23.89 | 24.16 | 12,900 | +0.13(+0.56%) |
Nov 28, 2018 | 23.78 | 24.44 | 23.78 | 24.03 | 3,536 | +0.19(+0.80%) |
Nov 27, 2018 | 23.84 | 23.84 | 23.84 | 0 | +0.00(+0.00%) | |
Nov 26, 2018 | 23.84 | 23.84 | 23.84 | 23.84 | 309 | -0.15(-0.64%) |
Nov 23, 2018 | 23.99 | 23.99 | 23.99 | 0 | +0.00(+0.00%) | |
Nov 21, 2018 | 23.99 | 23.99 | 23.99 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 23.99 | 23.99 | 23.99 | 0 | +0.00(+0.00%) | |
Nov 19, 2018 | 23.71 | 23.99 | 23.71 | 23.99 | 325 | -0.45(-1.82%) |
Nov 16, 2018 | 24.44 | 24.44 | 24.44 | 0 | +0.00(+0.00%) | |
Nov 15, 2018 | 24.44 | 24.44 | 24.44 | 0 | +0.00(+0.00%) | |
Nov 14, 2018 | 24.44 | 24.44 | 24.44 | 24.44 | 166 | +0.00(+0.00%) |
Nov 13, 2018 | 24.50 | 24.51 | 24.44 | 24.44 | 685 | +0.13(+0.53%) |
Nov 12, 2018 | 24.31 | 24.31 | 24.31 | 24.31 | 193 | -0.13(-0.53%) |
Nov 09, 2018 | 24.44 | 24.44 | 24.44 | 0 | +0.00(+0.00%) | |
Nov 08, 2018 | 24.44 | 24.44 | 24.44 | 0 | +0.00(+0.00%) | |
Nov 07, 2018 | 24.44 | 24.44 | 24.44 | 24.44 | 216 | +0.12(+0.50%) |
Nov 06, 2018 | 24.51 | 24.51 | 24.32 | 24.32 | 4,000 | +0.61(+2.59%) |
Nov 05, 2018 | 23.70 | 23.70 | 23.70 | 23.70 | 92 | +0.00(+0.00%) |
Nov 02, 2018 | 23.70 | 23.70 | 23.70 | 0 | +0.00(+0.00%) |