Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 24.55 | 24.77 | 24.47 | 24.71 | 572,735 | +0.15(+0.60%) |
Jan 30, 2019 | 24.51 | 24.65 | 24.41 | 24.57 | 330,617 | +0.16(+0.66%) |
Jan 29, 2019 | 24.54 | 24.65 | 24.37 | 24.41 | 406,972 | -0.13(-0.52%) |
Jan 28, 2019 | 24.62 | 24.67 | 24.48 | 24.53 | 285,661 | -0.13(-0.54%) |
Jan 25, 2019 | 24.69 | 24.80 | 24.57 | 24.67 | 266,149 | +0.05(+0.19%) |
Jan 24, 2019 | 24.59 | 24.77 | 24.55 | 24.62 | 225,060 | +0.06(+0.25%) |
Jan 23, 2019 | 24.50 | 24.57 | 24.33 | 24.56 | 220,222 | +0.09(+0.38%) |
Jan 22, 2019 | 24.80 | 24.83 | 24.38 | 24.47 | 448,620 | -0.36(-1.46%) |
Jan 18, 2019 | 24.76 | 24.94 | 24.69 | 24.83 | 302,699 | +0.15(+0.60%) |
Jan 17, 2019 | 24.63 | 24.84 | 24.61 | 24.68 | 283,654 | +0.02(+0.07%) |
Jan 16, 2019 | 24.57 | 24.86 | 24.52 | 24.66 | 421,440 | +0.19(+0.76%) |
Jan 15, 2019 | 24.30 | 24.48 | 24.27 | 24.48 | 308,398 | +0.15(+0.60%) |
Jan 14, 2019 | 24.24 | 24.55 | 24.20 | 24.33 | 324,669 | +0.10(+0.41%) |
Jan 11, 2019 | 24.00 | 24.33 | 23.97 | 24.23 | 186,271 | +0.13(+0.53%) |
Jan 10, 2019 | 23.90 | 24.28 | 23.82 | 24.10 | 405,979 | +0.15(+0.64%) |
Jan 09, 2019 | 24.10 | 24.14 | 23.74 | 23.95 | 493,675 | -0.07(-0.31%) |
Jan 08, 2019 | 24.02 | 24.12 | 23.82 | 24.02 | 335,656 | +0.25(+1.04%) |
Jan 07, 2019 | 23.32 | 23.96 | 23.20 | 23.78 | 473,685 | +0.53(+2.27%) |
Jan 04, 2019 | 22.88 | 23.33 | 22.87 | 23.25 | 333,399 | +0.59(+2.59%) |
Jan 03, 2019 | 22.67 | 23.02 | 22.66 | 22.66 | 353,376 | -0.12(-0.53%) |
Jan 02, 2019 | 22.35 | 23.12 | 22.29 | 22.78 | 408,605 | +0.24(+1.06%) |
Dec 31, 2018 | 23.07 | 23.24 | 22.38 | 22.54 | 874,068 | -0.60(-2.59%) |
Dec 28, 2018 | 22.94 | 23.34 | 22.94 | 23.14 | 602,309 | +0.29(+1.27%) |
Dec 27, 2018 | 22.45 | 22.86 | 22.22 | 22.85 | 620,625 | +0.25(+1.11%) |
Dec 26, 2018 | 21.65 | 22.65 | 21.65 | 22.60 | 743,325 | +1.00(+4.63%) |
Dec 24, 2018 | 21.57 | 21.76 | 21.18 | 21.60 | 545,252 | -0.11(-0.52%) |
Dec 21, 2018 | 21.88 | 22.34 | 21.71 | 21.71 | 1,057,473 | -0.27(-1.24%) |
Dec 20, 2018 | 23.02 | 23.03 | 21.89 | 21.98 | 1,563,134 | -1.07(-4.63%) |
Dec 19, 2018 | 23.44 | 23.73 | 23.04 | 23.05 | 718,041 | -0.40(-1.72%) |
Dec 18, 2018 | 23.60 | 23.85 | 23.38 | 23.46 | 510,157 | +0.06(+0.26%) |
Dec 17, 2018 | 24.72 | 24.74 | 23.35 | 23.40 | 1,104,998 | -1.26(-5.12%) |
Dec 14, 2018 | 24.65 | 24.75 | 24.61 | 24.66 | 515,703 | -0.01(-0.03%) |
Dec 13, 2018 | 24.71 | 24.85 | 24.62 | 24.67 | 334,266 | -0.04(-0.16%) |
Dec 12, 2018 | 24.82 | 24.88 | 24.63 | 24.71 | 276,754 | +0.08(+0.32%) |
Dec 11, 2018 | 24.82 | 25.00 | 24.52 | 24.63 | 241,493 | -0.01(-0.05%) |
Dec 10, 2018 | 24.73 | 24.87 | 24.38 | 24.64 | 356,282 | -0.09(-0.37%) |
Dec 07, 2018 | 24.92 | 25.01 | 24.65 | 24.73 | 360,415 | -0.20(-0.79%) |
Dec 06, 2018 | 24.98 | 25.00 | 24.42 | 24.93 | 370,674 | -0.18(-0.73%) |
Dec 04, 2018 | 25.40 | 25.44 | 25.04 | 25.11 | 297,357 | -0.32(-1.24%) |
Dec 03, 2018 | 25.40 | 25.44 | 25.21 | 25.43 | 336,458 | +0.26(+1.02%) |
Nov 30, 2018 | 25.29 | 25.38 | 25.17 | 25.17 | 210,444 | -0.12(-0.49%) |
Nov 29, 2018 | 25.21 | 25.40 | 25.20 | 25.30 | 270,392 | +0.02(+0.08%) |
Nov 28, 2018 | 25.09 | 25.31 | 25.01 | 25.28 | 379,663 | +0.26(+1.03%) |
Nov 27, 2018 | 25.11 | 25.11 | 24.96 | 25.02 | 269,530 | -0.09(-0.34%) |
Nov 26, 2018 | 25.28 | 25.41 | 24.89 | 25.11 | 648,642 | -0.03(-0.11%) |
Nov 23, 2018 | 24.92 | 25.16 | 24.82 | 25.13 | 118,517 | +0.22(+0.87%) |
Nov 21, 2018 | 24.92 | 24.92 | 24.92 | 0 | +0.11(+0.42%) | |
Nov 20, 2018 | 24.88 | 25.06 | 24.56 | 24.81 | 416,345 | -0.40(-1.59%) |
Nov 19, 2018 | 25.46 | 25.50 | 25.18 | 25.21 | 372,469 | -0.12(-0.48%) |
Nov 16, 2018 | 25.05 | 25.38 | 25.05 | 25.33 | 496,936 | +0.21(+0.83%) |
Nov 15, 2018 | 24.95 | 25.13 | 24.88 | 25.13 | 435,463 | +0.16(+0.66%) |
Nov 14, 2018 | 25.11 | 25.16 | 24.88 | 24.96 | 238,767 | -0.03(-0.10%) |
Nov 13, 2018 | 25.35 | 25.41 | 24.95 | 24.99 | 473,282 | -0.32(-1.27%) |
Nov 12, 2018 | 25.67 | 25.69 | 25.30 | 25.31 | 332,875 | -0.27(-1.05%) |
Nov 09, 2018 | 25.45 | 25.58 | 25.40 | 25.58 | 277,942 | +0.12(+0.49%) |
Nov 08, 2018 | 25.35 | 25.81 | 25.35 | 25.45 | 262,678 | +0.00(+0.00%) |
Nov 07, 2018 | 25.72 | 25.83 | 25.32 | 25.45 | 512,836 | -0.12(-0.49%) |
Nov 06, 2018 | 25.14 | 25.58 | 25.11 | 25.58 | 420,386 | +0.43(+1.72%) |
Nov 05, 2018 | 24.64 | 25.15 | 24.58 | 25.14 | 575,468 | +0.81(+3.31%) |
Nov 02, 2018 | 24.82 | 25.01 | 24.12 | 24.34 | 630,562 | -0.18(-0.75%) |