Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 23.66 | 23.69 | 23.64 | 23.69 | 3,260 | -0.02(-0.08%) |
Jan 30, 2019 | 23.62 | 23.71 | 23.50 | 23.71 | 15,521 | +0.26(+1.12%) |
Jan 29, 2019 | 23.45 | 23.55 | 23.28 | 23.45 | 5,794 | +0.00(+0.00%) |
Jan 28, 2019 | 23.44 | 23.48 | 23.44 | 23.45 | 1,703 | -0.09(-0.39%) |
Jan 25, 2019 | 23.44 | 23.54 | 23.44 | 23.54 | 4,733 | +0.15(+0.66%) |
Jan 24, 2019 | 23.35 | 23.38 | 23.35 | 23.38 | 3,792 | +0.04(+0.16%) |
Jan 23, 2019 | 23.34 | 23.35 | 23.29 | 23.35 | 1,210 | +0.06(+0.26%) |
Jan 22, 2019 | 23.27 | 23.34 | 23.25 | 23.28 | 8,335 | -0.03(-0.11%) |
Jan 18, 2019 | 23.41 | 23.41 | 23.26 | 23.31 | 3,963 | -0.06(-0.25%) |
Jan 17, 2019 | 23.37 | 23.37 | 23.37 | 23.37 | 160 | -0.06(-0.27%) |
Jan 16, 2019 | 23.43 | 23.43 | 23.41 | 23.43 | 3,598 | +0.05(+0.21%) |
Jan 15, 2019 | 23.41 | 23.41 | 23.36 | 23.38 | 2,165 | +0.00(+0.02%) |
Jan 14, 2019 | 23.43 | 23.46 | 23.37 | 23.38 | 4,846 | -0.09(-0.37%) |
Jan 11, 2019 | 23.38 | 23.46 | 23.15 | 23.46 | 4,293 | +0.09(+0.39%) |
Jan 10, 2019 | 23.29 | 23.37 | 23.28 | 23.37 | 7,350 | +0.13(+0.57%) |
Jan 09, 2019 | 23.12 | 23.24 | 23.12 | 23.24 | 3,772 | +0.15(+0.63%) |
Jan 08, 2019 | 23.14 | 23.14 | 23.05 | 23.10 | 1,214 | -0.06(-0.25%) |
Jan 07, 2019 | 23.06 | 23.15 | 23.06 | 23.15 | 2,250 | +0.09(+0.37%) |
Jan 04, 2019 | 22.96 | 23.07 | 22.96 | 23.07 | 2,972 | +0.04(+0.19%) |
Jan 03, 2019 | 22.99 | 23.03 | 22.99 | 23.03 | 380 | +0.03(+0.11%) |
Jan 02, 2019 | 22.96 | 23.00 | 22.96 | 23.00 | 375 | +0.19(+0.84%) |
Dec 31, 2018 | 22.93 | 22.93 | 22.29 | 22.81 | 1,651 | -0.13(-0.57%) |
Dec 28, 2018 | 23.05 | 23.05 | 22.73 | 22.94 | 2,642 | +0.02(+0.10%) |
Dec 27, 2018 | 23.05 | 23.05 | 22.16 | 22.92 | 2,923 | -0.08(-0.37%) |
Dec 26, 2018 | 22.84 | 23.00 | 22.82 | 23.00 | 5,965 | +0.06(+0.25%) |
Dec 24, 2018 | 23.03 | 23.03 | 22.95 | 22.95 | 2,311 | +0.18(+0.80%) |
Dec 21, 2018 | 22.79 | 22.84 | 22.72 | 22.76 | 1,336 | -0.06(-0.26%) |
Dec 20, 2018 | 22.75 | 22.82 | 22.72 | 22.82 | 1,953 | -0.06(-0.27%) |
Dec 19, 2018 | 22.89 | 22.92 | 22.88 | 22.88 | 900 | -0.04(-0.16%) |
Dec 18, 2018 | 22.88 | 22.97 | 22.88 | 22.92 | 2,339 | +0.10(+0.46%) |
Dec 17, 2018 | 22.97 | 22.97 | 22.80 | 22.82 | 3,878 | -0.07(-0.30%) |
Dec 14, 2018 | 22.85 | 22.91 | 22.85 | 22.88 | 1,781 | -0.05(-0.23%) |
Dec 13, 2018 | 22.90 | 22.94 | 22.90 | 22.94 | 111 | -0.05(-0.21%) |
Dec 12, 2018 | 22.90 | 23.03 | 22.90 | 22.99 | 6,389 | +0.13(+0.55%) |
Dec 11, 2018 | 22.81 | 22.92 | 22.81 | 22.86 | 1,186 | +0.03(+0.14%) |
Dec 10, 2018 | 22.78 | 22.84 | 22.73 | 22.83 | 3,828 | -0.04(-0.18%) |
Dec 07, 2018 | 22.90 | 22.92 | 22.87 | 22.87 | 2,338 | +0.00(+0.00%) |
Dec 06, 2018 | 22.88 | 22.90 | 22.87 | 22.87 | 3,121 | -0.19(-0.82%) |
Dec 04, 2018 | 23.01 | 23.11 | 22.90 | 23.06 | 7,015 | +0.12(+0.51%) |
Dec 03, 2018 | 22.82 | 22.94 | 22.82 | 22.94 | 3,241 | +0.20(+0.87%) |
Nov 30, 2018 | 22.71 | 22.75 | 22.71 | 22.75 | 1,224 | -0.04(-0.20%) |
Nov 29, 2018 | 22.77 | 22.79 | 22.68 | 22.79 | 1,383 | +0.11(+0.48%) |
Nov 28, 2018 | 22.67 | 22.68 | 22.67 | 22.68 | 1,050 | +0.34(+1.53%) |
Nov 27, 2018 | 22.74 | 22.74 | 22.34 | 22.34 | 1,294 | -0.33(-1.47%) |
Nov 26, 2018 | 22.66 | 22.74 | 22.66 | 22.67 | 1,375 | -0.09(-0.39%) |
Nov 23, 2018 | 22.65 | 22.76 | 22.65 | 22.76 | 1,002 | +0.05(+0.24%) |
Nov 21, 2018 | 22.71 | 22.71 | 22.71 | 0 | -0.04(-0.16%) | |
Nov 20, 2018 | 22.51 | 22.75 | 22.51 | 22.75 | 487 | +0.08(+0.36%) |
Nov 19, 2018 | 22.56 | 22.67 | 22.56 | 22.66 | 14,293 | -0.13(-0.59%) |
Nov 16, 2018 | 22.80 | 22.80 | 22.80 | 22.80 | 334 | +0.03(+0.12%) |
Nov 15, 2018 | 22.71 | 22.77 | 22.56 | 22.77 | 1,361 | +0.12(+0.55%) |
Nov 14, 2018 | 22.64 | 22.65 | 22.64 | 22.65 | 1,071 | -0.00(-0.01%) |
Nov 13, 2018 | 22.60 | 22.65 | 22.60 | 22.65 | 286 | +0.05(+0.21%) |
Nov 12, 2018 | 22.64 | 22.72 | 22.44 | 22.60 | 3,738 | -0.11(-0.50%) |
Nov 09, 2018 | 22.87 | 22.88 | 22.72 | 22.72 | 890 | +0.19(+0.84%) |
Nov 08, 2018 | 22.57 | 22.81 | 22.52 | 22.53 | 2,890 | -0.22(-0.95%) |
Nov 07, 2018 | 22.67 | 22.75 | 22.67 | 22.75 | 1,937 | -0.13(-0.59%) |
Nov 06, 2018 | 22.75 | 22.90 | 22.62 | 22.88 | 2,358 | +0.14(+0.63%) |
Nov 05, 2018 | 22.77 | 22.91 | 22.53 | 22.74 | 5,417 | -0.12(-0.51%) |
Nov 02, 2018 | 22.85 | 22.90 | 22.13 | 22.85 | 2,784 | +0.08(+0.33%) |