Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 24.39 | 24.85 | 24.39 | 24.82 | 21,105 | +0.46(+1.90%) |
Jan 30, 2019 | 24.34 | 24.39 | 24.27 | 24.36 | 8,597 | +0.17(+0.71%) |
Jan 29, 2019 | 24.22 | 24.22 | 24.19 | 24.19 | 1,493 | +0.01(+0.06%) |
Jan 28, 2019 | 25.52 | 25.52 | 24.10 | 24.18 | 3,263 | -0.14(-0.57%) |
Jan 25, 2019 | 24.23 | 24.33 | 24.23 | 24.31 | 6,381 | +0.33(+1.36%) |
Jan 24, 2019 | 23.90 | 23.99 | 23.86 | 23.99 | 693 | +0.41(+1.72%) |
Jan 23, 2019 | 23.94 | 23.94 | 23.45 | 23.58 | 3,854 | +0.02(+0.10%) |
Jan 22, 2019 | 23.80 | 23.80 | 23.56 | 23.56 | 663 | -0.42(-1.76%) |
Jan 18, 2019 | 24.05 | 24.11 | 23.98 | 23.98 | 9,057 | -0.00(-0.02%) |
Jan 17, 2019 | 23.82 | 24.09 | 23.82 | 23.98 | 5,198 | +0.23(+0.97%) |
Jan 16, 2019 | 23.90 | 23.90 | 23.68 | 23.75 | 14,683 | +0.20(+0.86%) |
Jan 15, 2019 | 23.65 | 23.65 | 23.51 | 23.55 | 7,732 | +0.05(+0.21%) |
Jan 14, 2019 | 24.43 | 24.43 | 23.38 | 23.50 | 1,803 | -0.27(-1.15%) |
Jan 11, 2019 | 23.72 | 23.91 | 23.72 | 23.77 | 12,454 | -0.01(-0.03%) |
Jan 10, 2019 | 23.70 | 23.78 | 23.63 | 23.78 | 6,129 | +0.33(+1.42%) |
Jan 09, 2019 | 23.37 | 23.47 | 23.37 | 23.45 | 6,215 | +0.31(+1.33%) |
Jan 08, 2019 | 22.89 | 23.14 | 22.89 | 23.14 | 2,571 | +0.24(+1.04%) |
Jan 07, 2019 | 23.02 | 23.02 | 22.90 | 22.90 | 2,785 | +0.34(+1.52%) |
Jan 04, 2019 | 22.39 | 22.63 | 22.39 | 22.56 | 25,937 | +0.68(+3.12%) |
Jan 03, 2019 | 22.08 | 22.11 | 21.83 | 21.88 | 5,825 | -0.26(-1.19%) |
Jan 02, 2019 | 22.19 | 22.27 | 22.05 | 22.14 | 7,963 | +0.08(+0.37%) |
Dec 31, 2018 | 22.78 | 22.78 | 21.89 | 22.06 | 28,613 | +0.04(+0.20%) |
Dec 28, 2018 | 22.51 | 22.51 | 21.79 | 22.02 | 36,127 | +0.34(+1.55%) |
Dec 27, 2018 | 21.48 | 21.68 | 21.36 | 21.68 | 13,546 | -0.05(-0.25%) |
Dec 26, 2018 | 21.28 | 21.73 | 21.27 | 21.73 | 27,805 | +0.98(+4.72%) |
Dec 24, 2018 | 21.93 | 21.93 | 20.75 | 20.75 | 1,235 | -0.63(-2.95%) |
Dec 21, 2018 | 21.67 | 21.67 | 21.38 | 21.38 | 1,338 | -0.35(-1.59%) |
Dec 20, 2018 | 22.30 | 22.30 | 21.37 | 21.73 | 14,797 | -0.63(-2.81%) |
Dec 19, 2018 | 22.78 | 22.78 | 22.33 | 22.36 | 3,375 | -0.33(-1.47%) |
Dec 18, 2018 | 22.71 | 22.81 | 22.69 | 22.69 | 1,110 | -0.15(-0.66%) |
Dec 17, 2018 | 23.16 | 23.16 | 22.84 | 22.84 | 732 | -0.85(-3.60%) |
Dec 14, 2018 | 23.97 | 24.04 | 23.70 | 23.70 | 3,396 | -0.46(-1.90%) |
Dec 13, 2018 | 24.24 | 24.24 | 24.15 | 24.15 | 6,388 | -0.00(-0.01%) |
Dec 12, 2018 | 24.19 | 24.19 | 24.16 | 24.16 | 442 | +0.14(+0.57%) |
Dec 11, 2018 | 24.02 | 24.04 | 23.97 | 24.02 | 4,707 | -0.03(-0.11%) |
Dec 10, 2018 | 24.48 | 24.48 | 23.99 | 24.04 | 1,854 | +0.01(+0.03%) |
Dec 07, 2018 | 24.52 | 24.52 | 24.04 | 24.04 | 3,190 | -0.40(-1.63%) |
Dec 06, 2018 | 24.08 | 24.49 | 23.89 | 24.43 | 11,650 | -0.15(-0.61%) |
Dec 04, 2018 | 24.84 | 24.87 | 24.59 | 24.59 | 8,028 | -0.19(-0.76%) |
Dec 03, 2018 | 24.57 | 24.77 | 24.57 | 24.77 | 1,739 | +0.23(+0.95%) |
Nov 30, 2018 | 24.40 | 24.54 | 24.27 | 24.54 | 5,969 | -0.03(-0.11%) |
Nov 29, 2018 | 24.56 | 24.57 | 24.55 | 24.57 | 1,044 | +0.29(+1.19%) |
Nov 28, 2018 | 24.26 | 24.28 | 24.26 | 24.28 | 1,719 | +0.00(+0.00%) |
Nov 27, 2018 | 24.21 | 24.28 | 24.21 | 24.28 | 2,686 | +0.25(+1.06%) |
Nov 26, 2018 | 23.26 | 24.03 | 23.26 | 24.02 | 2,928 | +0.36(+1.51%) |
Nov 23, 2018 | 23.57 | 23.84 | 23.57 | 23.67 | 1,132 | +0.14(+0.58%) |
Nov 21, 2018 | 23.53 | 23.53 | 23.53 | 0 | +0.19(+0.83%) | |
Nov 20, 2018 | 23.35 | 23.35 | 23.22 | 23.34 | 2,163 | -0.50(-2.10%) |
Nov 19, 2018 | 23.97 | 23.97 | 23.63 | 23.84 | 7,440 | -0.18(-0.75%) |
Nov 16, 2018 | 23.72 | 24.02 | 23.71 | 24.02 | 2,058 | +0.52(+2.23%) |
Nov 15, 2018 | 23.49 | 23.49 | 23.49 | 23.49 | 115 | +0.14(+0.58%) |
Nov 14, 2018 | 23.36 | 23.36 | 23.36 | 23.36 | 127 | -0.29(-1.23%) |
Nov 13, 2018 | 23.79 | 23.90 | 23.64 | 23.65 | 6,776 | -0.25(-1.06%) |
Nov 12, 2018 | 23.90 | 23.90 | 23.90 | 23.90 | 1,338 | -0.29(-1.20%) |
Nov 09, 2018 | 24.19 | 24.19 | 24.19 | 24.19 | 102 | +0.00(+0.00%) |
Nov 08, 2018 | 24.25 | 24.25 | 24.19 | 24.19 | 9,574 | +0.24(+1.01%) |
Nov 07, 2018 | 23.95 | 23.95 | 23.95 | 23.95 | 0 | +0.00(+0.00%) |
Nov 06, 2018 | 24.03 | 24.03 | 23.93 | 23.95 | 5,269 | -0.13(-0.52%) |
Nov 05, 2018 | 24.08 | 24.08 | 24.08 | 24.08 | 336 | +0.42(+1.77%) |
Nov 02, 2018 | 23.66 | 23.66 | 23.66 | 23.66 | 205 | -0.03(-0.12%) |