Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 25.00 | 25.05 | 24.95 | 25.05 | 3,453 | -0.07(-0.29%) |
Jan 30, 2019 | 24.78 | 25.13 | 24.78 | 25.13 | 2,167 | +0.45(+1.82%) |
Jan 29, 2019 | 24.85 | 24.85 | 24.68 | 24.68 | 2,313 | -0.12(-0.48%) |
Jan 28, 2019 | 24.72 | 24.81 | 24.70 | 24.80 | 2,850 | -0.31(-1.24%) |
Jan 25, 2019 | 24.98 | 25.11 | 24.98 | 25.11 | 1,114 | +0.40(+1.62%) |
Jan 24, 2019 | 24.47 | 24.71 | 24.47 | 24.71 | 4,016 | +0.48(+1.98%) |
Jan 23, 2019 | 24.35 | 24.43 | 24.23 | 24.23 | 2,141 | +0.11(+0.45%) |
Jan 22, 2019 | 24.29 | 24.29 | 24.11 | 24.12 | 5,092 | -0.45(-1.84%) |
Jan 18, 2019 | 24.47 | 24.59 | 24.46 | 24.57 | 2,785 | +0.41(+1.69%) |
Jan 17, 2019 | 23.95 | 24.20 | 23.95 | 24.16 | 3,207 | +0.01(+0.05%) |
Jan 16, 2019 | 24.05 | 24.15 | 24.05 | 24.15 | 1,127 | +0.24(+1.01%) |
Jan 15, 2019 | 23.91 | 23.98 | 23.87 | 23.91 | 3,375 | +0.16(+0.66%) |
Jan 14, 2019 | 23.74 | 23.84 | 23.70 | 23.75 | 1,388 | -0.16(-0.66%) |
Jan 11, 2019 | 23.81 | 23.91 | 23.81 | 23.91 | 1,560 | -0.03(-0.14%) |
Jan 10, 2019 | 23.74 | 23.94 | 23.73 | 23.94 | 2,613 | -0.01(-0.05%) |
Jan 09, 2019 | 23.82 | 24.07 | 23.82 | 23.95 | 6,125 | +0.25(+1.05%) |
Jan 08, 2019 | 23.57 | 23.70 | 23.52 | 23.70 | 5,615 | +0.22(+0.93%) |
Jan 07, 2019 | 23.32 | 23.67 | 23.32 | 23.48 | 1,655 | +0.26(+1.12%) |
Jan 04, 2019 | 22.77 | 23.23 | 22.77 | 23.22 | 7,354 | +0.63(+2.80%) |
Jan 03, 2019 | 22.57 | 22.59 | 22.57 | 22.59 | 462 | -0.36(-1.58%) |
Jan 02, 2019 | 22.98 | 23.02 | 22.95 | 22.95 | 2,378 | +0.04(+0.20%) |
Dec 31, 2018 | 22.79 | 22.98 | 22.79 | 22.91 | 25,185 | +0.17(+0.75%) |
Dec 28, 2018 | 22.84 | 23.02 | 22.71 | 22.74 | 22,176 | +0.33(+1.48%) |
Dec 27, 2018 | 22.34 | 22.41 | 22.08 | 22.41 | 8,289 | -0.16(-0.72%) |
Dec 26, 2018 | 22.03 | 22.57 | 21.75 | 22.57 | 13,399 | +0.61(+2.78%) |
Dec 24, 2018 | 22.12 | 22.12 | 21.96 | 21.96 | 8,246 | -0.33(-1.49%) |
Dec 21, 2018 | 22.75 | 22.75 | 22.29 | 22.29 | 6,463 | -0.39(-1.73%) |
Dec 20, 2018 | 22.86 | 22.97 | 22.52 | 22.68 | 18,475 | -0.25(-1.07%) |
Dec 19, 2018 | 23.32 | 23.60 | 22.92 | 22.93 | 8,921 | -0.31(-1.31%) |
Dec 18, 2018 | 23.41 | 23.44 | 23.17 | 23.23 | 13,011 | +0.09(+0.39%) |
Dec 17, 2018 | 23.45 | 23.52 | 23.07 | 23.14 | 7,707 | -0.41(-1.75%) |
Dec 14, 2018 | 23.70 | 23.70 | 23.54 | 23.55 | 6,153 | -0.33(-1.38%) |
Dec 13, 2018 | 24.07 | 24.07 | 23.88 | 23.88 | 2,686 | -0.10(-0.40%) |
Dec 12, 2018 | 23.95 | 24.20 | 23.94 | 23.98 | 11,299 | +0.42(+1.80%) |
Dec 11, 2018 | 23.91 | 23.99 | 23.49 | 23.55 | 21,678 | -0.14(-0.60%) |
Dec 10, 2018 | 23.65 | 23.69 | 23.23 | 23.69 | 8,742 | +0.09(+0.37%) |
Dec 07, 2018 | 24.02 | 24.02 | 23.60 | 23.61 | 8,390 | -0.42(-1.75%) |
Dec 06, 2018 | 23.66 | 24.03 | 23.63 | 24.03 | 14,343 | -0.31(-1.29%) |
Dec 04, 2018 | 24.94 | 25.02 | 24.21 | 24.34 | 5,593 | -0.69(-2.75%) |
Dec 03, 2018 | 25.09 | 25.15 | 24.92 | 25.03 | 21,453 | +0.37(+1.49%) |
Nov 30, 2018 | 24.57 | 24.66 | 24.55 | 24.66 | 8,278 | -0.05(-0.22%) |
Nov 29, 2018 | 24.64 | 24.72 | 24.59 | 24.72 | 3,603 | -0.08(-0.33%) |
Nov 28, 2018 | 24.37 | 24.80 | 24.24 | 24.80 | 14,685 | +0.52(+2.15%) |
Nov 27, 2018 | 24.26 | 24.28 | 24.24 | 24.28 | 1,995 | +0.04(+0.18%) |
Nov 26, 2018 | 24.21 | 24.30 | 24.18 | 24.23 | 3,593 | +0.33(+1.36%) |
Nov 23, 2018 | 23.94 | 23.94 | 23.88 | 23.91 | 2,349 | -0.10(-0.43%) |
Nov 21, 2018 | 24.01 | 24.01 | 24.01 | 0 | +0.30(+1.24%) | |
Nov 20, 2018 | 23.80 | 23.90 | 23.64 | 23.71 | 24,614 | -0.50(-2.07%) |
Nov 19, 2018 | 24.79 | 24.79 | 24.18 | 24.21 | 28,847 | -0.60(-2.43%) |
Nov 16, 2018 | 24.51 | 24.82 | 24.51 | 24.82 | 559 | +0.02(+0.09%) |
Nov 15, 2018 | 24.46 | 24.89 | 24.41 | 24.80 | 7,568 | +0.25(+1.04%) |
Nov 14, 2018 | 24.59 | 24.59 | 24.31 | 24.54 | 6,404 | -0.06(-0.24%) |
Nov 13, 2018 | 24.55 | 24.66 | 24.50 | 24.60 | 25,306 | +0.19(+0.78%) |
Nov 12, 2018 | 24.53 | 24.59 | 24.37 | 24.41 | 17,495 | -0.68(-2.72%) |
Nov 09, 2018 | 25.15 | 25.15 | 25.05 | 25.09 | 2,349 | -0.29(-1.16%) |
Nov 08, 2018 | 25.54 | 25.54 | 25.39 | 25.39 | 3,147 | -0.16(-0.63%) |
Nov 07, 2018 | 25.22 | 25.55 | 25.22 | 25.55 | 21,649 | +0.59(+2.36%) |
Nov 06, 2018 | 24.95 | 24.97 | 24.94 | 24.96 | 4,211 | +0.11(+0.43%) |
Nov 05, 2018 | 24.86 | 24.90 | 24.83 | 24.85 | 2,094 | -0.05(-0.22%) |
Nov 02, 2018 | 25.17 | 25.17 | 24.86 | 24.90 | 17,117 | -0.14(-0.56%) |