Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 25.20 | 25.35 | 25.20 | 25.35 | 1,852 | +0.36(+1.42%) |
Jan 30, 2019 | 24.64 | 24.99 | 24.64 | 24.99 | 783 | +0.70(+2.87%) |
Jan 29, 2019 | 24.28 | 24.36 | 24.27 | 24.30 | 4,525 | -0.30(-1.21%) |
Jan 28, 2019 | 24.54 | 24.60 | 24.52 | 24.60 | 6,629 | -0.34(-1.38%) |
Jan 25, 2019 | 24.94 | 24.94 | 24.94 | 24.94 | 100 | +0.35(+1.41%) |
Jan 24, 2019 | 24.50 | 24.59 | 24.47 | 24.59 | 660 | +0.18(+0.74%) |
Jan 23, 2019 | 24.56 | 24.56 | 24.36 | 24.41 | 5,215 | +0.16(+0.66%) |
Jan 22, 2019 | 24.69 | 24.69 | 24.19 | 24.25 | 3,030 | -0.53(-2.13%) |
Jan 18, 2019 | 24.69 | 24.83 | 24.62 | 24.78 | 300 | +0.32(+1.32%) |
Jan 17, 2019 | 24.36 | 24.52 | 24.34 | 24.46 | 1,418 | +0.11(+0.46%) |
Jan 16, 2019 | 24.46 | 24.46 | 24.34 | 24.34 | 3,910 | +0.05(+0.21%) |
Jan 15, 2019 | 24.19 | 24.32 | 24.19 | 24.29 | 404 | +0.44(+1.83%) |
Jan 14, 2019 | 23.84 | 23.86 | 23.84 | 23.86 | 182 | -0.16(-0.67%) |
Jan 11, 2019 | 23.97 | 24.02 | 23.97 | 24.02 | 600 | -0.06(-0.27%) |
Jan 10, 2019 | 23.97 | 24.08 | 23.88 | 24.08 | 1,114 | +0.08(+0.34%) |
Jan 09, 2019 | 24.02 | 24.09 | 23.87 | 24.00 | 1,991 | +0.18(+0.76%) |
Jan 08, 2019 | 23.80 | 23.82 | 23.58 | 23.82 | 2,618 | +0.24(+1.03%) |
Jan 07, 2019 | 23.40 | 23.69 | 23.39 | 23.58 | 6,195 | +0.28(+1.20%) |
Jan 04, 2019 | 22.94 | 23.30 | 22.88 | 23.30 | 1,400 | +0.96(+4.32%) |
Jan 03, 2019 | 22.75 | 22.76 | 22.34 | 22.34 | 6,409 | -0.86(-3.72%) |
Jan 02, 2019 | 22.45 | 23.29 | 22.45 | 23.20 | 17,218 | +0.16(+0.69%) |
Dec 31, 2018 | 23.46 | 23.46 | 23.04 | 23.04 | 6,200 | +0.03(+0.13%) |
Dec 28, 2018 | 23.02 | 23.34 | 22.94 | 23.01 | 3,300 | +0.10(+0.46%) |
Dec 27, 2018 | 22.52 | 22.91 | 22.21 | 22.91 | 1,767 | -0.01(-0.04%) |
Dec 26, 2018 | 21.77 | 22.91 | 21.76 | 22.91 | 2,490 | +1.36(+6.33%) |
Dec 24, 2018 | 21.79 | 22.23 | 21.55 | 21.55 | 5,100 | -0.47(-2.13%) |
Dec 21, 2018 | 22.98 | 22.98 | 22.02 | 22.02 | 3,400 | -0.70(-3.08%) |
Dec 20, 2018 | 23.25 | 23.25 | 22.60 | 22.72 | 10,848 | -0.54(-2.34%) |
Dec 19, 2018 | 23.92 | 23.92 | 22.99 | 23.26 | 2,436 | -0.43(-1.79%) |
Dec 18, 2018 | 23.62 | 23.90 | 23.50 | 23.69 | 10,310 | +0.29(+1.24%) |
Dec 17, 2018 | 24.16 | 24.16 | 23.30 | 23.40 | 9,777 | -0.96(-3.94%) |
Dec 14, 2018 | 24.52 | 24.71 | 24.36 | 24.36 | 3,700 | -0.51(-2.05%) |
Dec 13, 2018 | 24.88 | 24.88 | 24.72 | 24.87 | 3,808 | +0.00(+0.02%) |
Dec 12, 2018 | 24.79 | 25.20 | 24.79 | 24.87 | 4,907 | +0.22(+0.88%) |
Dec 11, 2018 | 25.20 | 25.20 | 24.65 | 24.65 | 3,350 | +0.09(+0.38%) |
Dec 10, 2018 | 24.36 | 24.56 | 24.10 | 24.56 | 2,520 | +0.25(+1.01%) |
Dec 07, 2018 | 24.34 | 24.39 | 24.19 | 24.31 | 15,300 | -0.52(-2.09%) |
Dec 06, 2018 | 24.47 | 24.83 | 24.47 | 24.83 | 2,291 | -0.36(-1.43%) |
Dec 04, 2018 | 25.85 | 25.85 | 25.00 | 25.19 | 3,700 | -0.71(-2.74%) |
Dec 03, 2018 | 25.88 | 25.96 | 25.82 | 25.90 | 3,891 | +0.53(+2.09%) |
Nov 30, 2018 | 25.27 | 25.41 | 25.25 | 25.37 | 1,300 | +0.09(+0.35%) |
Nov 29, 2018 | 25.29 | 25.37 | 25.28 | 25.28 | 883 | +0.13(+0.52%) |
Nov 28, 2018 | 24.92 | 25.15 | 24.92 | 25.15 | 1,914 | +0.72(+2.94%) |
Nov 27, 2018 | 24.31 | 24.44 | 24.31 | 24.43 | 4,769 | -0.04(-0.16%) |
Nov 26, 2018 | 24.11 | 24.47 | 24.11 | 24.47 | 6,623 | +0.55(+2.30%) |
Nov 23, 2018 | 23.92 | 23.92 | 23.92 | 23.92 | 100 | -0.07(-0.29%) |
Nov 21, 2018 | 23.99 | 23.99 | 23.99 | 0 | +0.29(+1.22%) | |
Nov 20, 2018 | 23.32 | 23.98 | 23.32 | 23.70 | 1,506 | -0.44(-1.82%) |
Nov 19, 2018 | 24.50 | 24.50 | 24.06 | 24.14 | 23,122 | -0.84(-3.38%) |
Nov 16, 2018 | 24.74 | 25.03 | 24.74 | 24.98 | 1,200 | -0.21(-0.81%) |
Nov 15, 2018 | 24.66 | 25.19 | 24.63 | 25.19 | 1,017 | +0.50(+2.02%) |
Nov 14, 2018 | 25.03 | 25.04 | 24.63 | 24.69 | 2,278 | -0.35(-1.40%) |
Nov 13, 2018 | 25.14 | 25.14 | 25.04 | 25.04 | 405 | +0.08(+0.32%) |
Nov 12, 2018 | 25.23 | 25.23 | 24.81 | 24.96 | 5,228 | -0.79(-3.07%) |
Nov 09, 2018 | 25.80 | 25.80 | 25.67 | 25.75 | 2,100 | -0.34(-1.30%) |
Nov 08, 2018 | 26.26 | 26.27 | 26.09 | 26.09 | 2,827 | -0.19(-0.72%) |
Nov 07, 2018 | 26.16 | 26.29 | 26.09 | 26.28 | 7,026 | +0.86(+3.38%) |
Nov 06, 2018 | 25.60 | 25.60 | 25.39 | 25.42 | 2,320 | +0.09(+0.36%) |
Nov 05, 2018 | 25.50 | 25.50 | 25.09 | 25.33 | 3,015 | -0.12(-0.47%) |
Nov 02, 2018 | 25.66 | 25.66 | 25.26 | 25.45 | 1,300 | -0.29(-1.13%) |