Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 24.60 | 24.63 | 24.56 | 24.63 | 81,960 | +0.03(+0.13%) |
Jan 30, 2019 | 24.42 | 24.70 | 24.41 | 24.60 | 40,349 | +0.20(+0.82%) |
Jan 29, 2019 | 24.42 | 24.46 | 24.38 | 24.40 | 271,868 | +0.22(+0.93%) |
Jan 28, 2019 | 24.09 | 24.17 | 24.08 | 24.17 | 141,501 | +0.07(+0.31%) |
Jan 25, 2019 | 24.05 | 24.17 | 24.04 | 24.10 | 435,876 | +0.27(+1.12%) |
Jan 24, 2019 | 23.83 | 23.88 | 23.77 | 23.83 | 40,284 | +0.06(+0.24%) |
Jan 23, 2019 | 23.75 | 23.80 | 23.73 | 23.78 | 110,694 | +0.20(+0.85%) |
Jan 22, 2019 | 23.68 | 23.68 | 23.50 | 23.58 | 108,416 | -0.17(-0.70%) |
Jan 18, 2019 | 23.79 | 23.80 | 23.73 | 23.74 | 49,594 | +0.07(+0.32%) |
Jan 17, 2019 | 23.55 | 23.67 | 23.49 | 23.67 | 43,924 | +0.03(+0.14%) |
Jan 16, 2019 | 23.55 | 23.63 | 23.55 | 23.63 | 34,527 | +0.14(+0.60%) |
Jan 15, 2019 | 23.47 | 23.52 | 23.39 | 23.49 | 56,016 | +0.04(+0.18%) |
Jan 14, 2019 | 23.39 | 23.51 | 23.39 | 23.45 | 52,452 | -0.05(-0.21%) |
Jan 11, 2019 | 23.46 | 23.53 | 23.46 | 23.50 | 35,751 | +0.07(+0.28%) |
Jan 10, 2019 | 23.34 | 23.45 | 23.30 | 23.44 | 111,712 | +0.13(+0.55%) |
Jan 09, 2019 | 23.24 | 23.34 | 23.24 | 23.31 | 99,559 | +0.13(+0.55%) |
Jan 08, 2019 | 23.16 | 23.24 | 23.13 | 23.18 | 93,348 | +0.17(+0.76%) |
Jan 07, 2019 | 22.90 | 23.08 | 22.89 | 23.00 | 70,663 | +0.21(+0.91%) |
Jan 04, 2019 | 22.56 | 22.86 | 22.55 | 22.80 | 65,604 | +0.49(+2.20%) |
Jan 03, 2019 | 22.33 | 22.42 | 22.28 | 22.31 | 94,205 | +0.02(+0.07%) |
Jan 02, 2019 | 22.21 | 22.31 | 22.21 | 22.29 | 32,979 | -0.17(-0.74%) |
Dec 31, 2018 | 22.40 | 22.50 | 22.31 | 22.45 | 629,318 | -0.01(-0.04%) |
Dec 28, 2018 | 22.45 | 22.55 | 22.36 | 22.46 | 434,913 | +0.05(+0.22%) |
Dec 27, 2018 | 22.14 | 22.41 | 22.03 | 22.41 | 709,031 | -0.08(-0.37%) |
Dec 26, 2018 | 22.30 | 22.50 | 22.18 | 22.50 | 473,444 | +0.32(+1.46%) |
Dec 24, 2018 | 22.26 | 22.36 | 22.13 | 22.17 | 958,061 | -0.04(-0.19%) |
Dec 21, 2018 | 22.50 | 22.55 | 22.21 | 22.21 | 269,639 | -0.56(-2.44%) |
Dec 20, 2018 | 22.70 | 22.82 | 22.63 | 22.77 | 469,169 | +0.10(+0.44%) |
Dec 19, 2018 | 22.93 | 23.04 | 22.62 | 22.67 | 185,591 | -0.10(-0.44%) |
Dec 18, 2018 | 22.85 | 22.91 | 22.75 | 22.77 | 279,854 | +0.05(+0.24%) |
Dec 17, 2018 | 22.91 | 22.94 | 22.68 | 22.72 | 98,027 | -0.16(-0.70%) |
Dec 14, 2018 | 22.90 | 22.99 | 22.79 | 22.88 | 88,034 | -0.13(-0.55%) |
Dec 13, 2018 | 22.91 | 23.00 | 22.89 | 23.00 | 174,938 | +0.04(+0.18%) |
Dec 12, 2018 | 23.02 | 23.13 | 22.95 | 22.96 | 144,482 | +0.17(+0.76%) |
Dec 11, 2018 | 22.85 | 22.86 | 22.66 | 22.79 | 87,212 | +0.02(+0.09%) |
Dec 10, 2018 | 22.81 | 22.85 | 22.63 | 22.77 | 113,908 | -0.20(-0.88%) |
Dec 07, 2018 | 23.14 | 23.23 | 22.90 | 22.97 | 201,029 | -0.19(-0.82%) |
Dec 06, 2018 | 22.77 | 23.16 | 22.72 | 23.16 | 189,802 | +0.42(+1.84%) |
Dec 04, 2018 | 23.05 | 23.07 | 22.68 | 22.74 | 81,459 | -0.30(-1.28%) |
Dec 03, 2018 | 23.09 | 23.17 | 23.00 | 23.04 | 73,510 | +0.02(+0.11%) |
Nov 30, 2018 | 22.96 | 23.01 | 22.89 | 23.01 | 77,562 | -0.17(-0.74%) |
Nov 29, 2018 | 23.11 | 23.23 | 23.06 | 23.18 | 109,954 | -0.18(-0.77%) |
Nov 28, 2018 | 23.08 | 23.39 | 23.03 | 23.37 | 77,428 | +0.32(+1.39%) |
Nov 27, 2018 | 23.03 | 23.04 | 22.94 | 23.04 | 66,703 | -0.01(-0.04%) |
Nov 26, 2018 | 23.05 | 23.11 | 23.01 | 23.05 | 59,798 | +0.25(+1.08%) |
Nov 23, 2018 | 22.77 | 22.87 | 22.77 | 22.81 | 23,134 | +0.03(+0.14%) |
Nov 21, 2018 | 22.77 | 22.77 | 22.77 | 0 | +0.25(+1.13%) | |
Nov 20, 2018 | 22.65 | 22.68 | 22.49 | 22.52 | 79,228 | -0.35(-1.54%) |
Nov 19, 2018 | 23.02 | 23.04 | 22.86 | 22.87 | 140,996 | -0.11(-0.46%) |
Nov 16, 2018 | 22.84 | 23.04 | 22.84 | 22.98 | 66,482 | +0.07(+0.32%) |
Nov 15, 2018 | 22.84 | 22.95 | 22.75 | 22.91 | 148,076 | -0.02(-0.11%) |
Nov 14, 2018 | 22.99 | 23.01 | 22.80 | 22.93 | 378,371 | +0.10(+0.43%) |
Nov 13, 2018 | 22.81 | 22.95 | 22.77 | 22.83 | 110,164 | +0.21(+0.91%) |
Nov 12, 2018 | 22.80 | 22.80 | 22.62 | 22.63 | 67,676 | -0.22(-0.97%) |
Nov 09, 2018 | 22.81 | 22.86 | 22.76 | 22.85 | 42,860 | -0.04(-0.18%) |
Nov 08, 2018 | 23.01 | 23.08 | 22.86 | 22.89 | 77,962 | -0.25(-1.07%) |
Nov 07, 2018 | 23.02 | 23.14 | 23.00 | 23.14 | 41,898 | +0.39(+1.70%) |
Nov 06, 2018 | 22.67 | 22.77 | 22.67 | 22.75 | 208,842 | +0.21(+0.95%) |
Nov 05, 2018 | 22.54 | 22.60 | 22.47 | 22.54 | 587,287 | -0.02(-0.07%) |
Nov 02, 2018 | 22.72 | 22.75 | 22.45 | 22.55 | 177,773 | -0.16(-0.69%) |