Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 23.64 | 24.12 | 23.58 | 24.08 | 148,668 | +0.44(+1.87%) |
Jan 30, 2019 | 23.56 | 23.70 | 23.37 | 23.64 | 164,068 | +0.07(+0.29%) |
Jan 29, 2019 | 23.56 | 23.63 | 23.48 | 23.57 | 53,293 | +0.05(+0.22%) |
Jan 28, 2019 | 23.60 | 23.66 | 23.46 | 23.52 | 243,227 | -0.13(-0.55%) |
Jan 25, 2019 | 23.87 | 23.97 | 23.63 | 23.65 | 142,145 | -0.30(-1.27%) |
Jan 24, 2019 | 23.61 | 24.01 | 23.43 | 23.95 | 798,054 | +0.29(+1.21%) |
Jan 23, 2019 | 23.46 | 23.67 | 23.44 | 23.67 | 196,837 | +0.26(+1.11%) |
Jan 22, 2019 | 23.39 | 23.51 | 23.23 | 23.41 | 272,219 | -0.01(-0.04%) |
Jan 18, 2019 | 23.35 | 23.48 | 23.35 | 23.41 | 123,039 | +0.16(+0.67%) |
Jan 17, 2019 | 23.28 | 23.35 | 23.18 | 23.26 | 134,955 | -0.02(-0.07%) |
Jan 16, 2019 | 23.24 | 23.30 | 23.17 | 23.28 | 448,299 | +0.01(+0.04%) |
Jan 15, 2019 | 23.04 | 23.38 | 23.02 | 23.27 | 254,414 | +0.11(+0.49%) |
Jan 14, 2019 | 23.46 | 23.46 | 23.05 | 23.15 | 280,563 | -0.68(-2.84%) |
Jan 11, 2019 | 23.76 | 23.83 | 23.61 | 23.83 | 273,817 | +0.03(+0.11%) |
Jan 10, 2019 | 23.55 | 23.81 | 23.48 | 23.81 | 593,490 | +0.29(+1.22%) |
Jan 09, 2019 | 23.71 | 23.72 | 23.48 | 23.52 | 594,362 | -0.17(-0.73%) |
Jan 08, 2019 | 23.50 | 23.71 | 23.41 | 23.69 | 288,280 | +0.20(+0.85%) |
Jan 07, 2019 | 23.45 | 23.60 | 23.32 | 23.49 | 239,336 | -0.14(-0.59%) |
Jan 04, 2019 | 23.21 | 23.63 | 23.11 | 23.63 | 542,226 | +0.47(+2.03%) |
Jan 03, 2019 | 23.08 | 23.37 | 23.08 | 23.16 | 437,898 | +0.07(+0.30%) |
Jan 02, 2019 | 23.12 | 23.13 | 22.84 | 23.09 | 936,000 | -0.17(-0.75%) |
Dec 31, 2018 | 23.27 | 23.28 | 23.03 | 23.27 | 568,929 | +0.10(+0.45%) |
Dec 28, 2018 | 23.21 | 23.41 | 23.10 | 23.16 | 406,756 | -0.02(-0.08%) |
Dec 27, 2018 | 22.95 | 23.18 | 22.55 | 23.18 | 418,368 | +0.16(+0.68%) |
Dec 26, 2018 | 22.62 | 23.04 | 22.23 | 23.02 | 931,141 | +0.46(+2.04%) |
Dec 24, 2018 | 23.44 | 23.44 | 22.53 | 22.56 | 211,204 | -0.96(-4.06%) |
Dec 21, 2018 | 23.88 | 24.27 | 23.42 | 23.52 | 322,043 | -0.26(-1.10%) |
Dec 20, 2018 | 23.81 | 24.05 | 23.48 | 23.78 | 362,642 | -0.08(-0.33%) |
Dec 19, 2018 | 23.93 | 24.19 | 23.72 | 23.86 | 323,562 | -0.03(-0.11%) |
Dec 18, 2018 | 24.14 | 24.20 | 23.78 | 23.88 | 166,410 | -0.13(-0.53%) |
Dec 17, 2018 | 24.77 | 24.78 | 23.91 | 24.01 | 348,588 | -0.71(-2.86%) |
Dec 14, 2018 | 24.82 | 24.82 | 24.66 | 24.72 | 207,527 | -0.10(-0.42%) |
Dec 13, 2018 | 24.77 | 24.91 | 24.76 | 24.82 | 225,470 | +0.08(+0.31%) |
Dec 12, 2018 | 24.81 | 24.93 | 24.73 | 24.74 | 600,910 | +0.01(+0.03%) |
Dec 11, 2018 | 24.80 | 24.86 | 24.67 | 24.74 | 608,884 | +0.09(+0.35%) |
Dec 10, 2018 | 24.67 | 24.73 | 24.21 | 24.65 | 261,068 | -0.03(-0.14%) |
Dec 07, 2018 | 24.70 | 24.86 | 24.57 | 24.68 | 395,554 | +0.02(+0.07%) |
Dec 06, 2018 | 24.65 | 24.68 | 24.19 | 24.67 | 197,597 | +0.00(+0.00%) |
Dec 04, 2018 | 24.87 | 25.05 | 24.62 | 24.67 | 430,607 | -0.20(-0.80%) |
Dec 03, 2018 | 24.82 | 24.86 | 24.53 | 24.86 | 582,401 | +0.15(+0.59%) |
Nov 30, 2018 | 24.46 | 24.75 | 24.46 | 24.72 | 473,783 | +0.28(+1.16%) |
Nov 29, 2018 | 24.50 | 24.50 | 24.28 | 24.43 | 155,988 | -0.11(-0.46%) |
Nov 28, 2018 | 24.49 | 24.63 | 24.37 | 24.55 | 308,146 | +0.06(+0.25%) |
Nov 27, 2018 | 24.26 | 24.49 | 24.22 | 24.49 | 292,401 | +0.23(+0.96%) |
Nov 26, 2018 | 24.12 | 24.28 | 24.12 | 24.25 | 150,478 | +0.18(+0.75%) |
Nov 23, 2018 | 24.11 | 24.15 | 23.98 | 24.07 | 51,417 | -0.03(-0.14%) |
Nov 21, 2018 | 24.11 | 24.11 | 24.11 | 0 | -0.16(-0.64%) | |
Nov 20, 2018 | 24.52 | 24.66 | 24.22 | 24.26 | 834,814 | -0.25(-1.02%) |
Nov 19, 2018 | 24.44 | 24.61 | 24.41 | 24.51 | 337,261 | +0.05(+0.21%) |
Nov 16, 2018 | 24.36 | 24.50 | 24.27 | 24.46 | 170,850 | +0.28(+1.18%) |
Nov 15, 2018 | 24.20 | 24.20 | 23.97 | 24.18 | 449,932 | -0.13(-0.53%) |
Nov 14, 2018 | 24.47 | 24.47 | 24.21 | 24.30 | 212,923 | -0.13(-0.53%) |
Nov 13, 2018 | 24.46 | 24.54 | 24.30 | 24.43 | 512,868 | +0.05(+0.21%) |
Nov 12, 2018 | 24.31 | 24.63 | 24.31 | 24.38 | 667,811 | -0.03(-0.14%) |
Nov 09, 2018 | 24.35 | 24.50 | 24.29 | 24.42 | 322,897 | -0.09(-0.39%) |
Nov 08, 2018 | 24.57 | 24.62 | 24.41 | 24.51 | 128,651 | -0.06(-0.25%) |
Nov 07, 2018 | 24.40 | 24.60 | 24.29 | 24.57 | 457,538 | +0.33(+1.35%) |
Nov 06, 2018 | 24.11 | 24.28 | 24.07 | 24.24 | 301,023 | +0.14(+0.57%) |
Nov 05, 2018 | 23.87 | 24.19 | 23.87 | 24.11 | 348,619 | +0.26(+1.08%) |
Nov 02, 2018 | 23.88 | 23.93 | 23.67 | 23.85 | 1,695,500 | +0.07(+0.29%) |