Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 24.87 | 24.93 | 24.87 | 24.90 | 16,611,833 | +0.07(+0.28%) |
Jan 30, 2019 | 24.79 | 24.84 | 24.76 | 24.83 | 3,950,586 | +0.03(+0.12%) |
Jan 29, 2019 | 24.75 | 24.80 | 24.75 | 24.80 | 1,619,857 | +0.04(+0.16%) |
Jan 28, 2019 | 24.75 | 24.78 | 24.74 | 24.76 | 1,955,046 | +0.00(+0.00%) |
Jan 25, 2019 | 24.76 | 24.77 | 24.74 | 24.76 | 7,439,000 | -0.04(-0.14%) |
Jan 24, 2019 | 24.79 | 24.81 | 24.76 | 24.80 | 8,449,965 | +0.06(+0.22%) |
Jan 23, 2019 | 24.71 | 24.76 | 24.70 | 24.74 | 8,273,229 | +0.00(+0.02%) |
Jan 22, 2019 | 24.74 | 24.78 | 24.72 | 24.73 | 8,197,598 | +0.04(+0.18%) |
Jan 18, 2019 | 24.71 | 24.73 | 24.66 | 24.69 | 6,046,200 | -0.05(-0.20%) |
Jan 17, 2019 | 24.76 | 24.77 | 24.72 | 24.74 | 6,207,777 | -0.01(-0.04%) |
Jan 16, 2019 | 24.73 | 24.77 | 24.71 | 24.75 | 4,244,200 | -0.01(-0.04%) |
Jan 15, 2019 | 24.78 | 24.80 | 24.75 | 24.76 | 18,080,680 | +0.00(+0.00%) |
Jan 14, 2019 | 24.80 | 24.80 | 24.76 | 24.76 | 1,656,733 | -0.03(-0.12%) |
Jan 11, 2019 | 24.78 | 24.81 | 24.76 | 24.79 | 3,153,900 | +0.06(+0.24%) |
Jan 10, 2019 | 24.78 | 24.80 | 24.73 | 24.73 | 18,482,844 | -0.03(-0.12%) |
Jan 09, 2019 | 24.77 | 24.79 | 24.73 | 24.76 | 1,462,624 | +0.00(+0.00%) |
Jan 08, 2019 | 24.79 | 24.80 | 24.75 | 24.76 | 2,176,836 | -0.05(-0.20%) |
Jan 07, 2019 | 24.87 | 24.89 | 24.80 | 24.81 | 2,695,398 | -0.05(-0.20%) |
Jan 04, 2019 | 24.88 | 24.88 | 24.83 | 24.86 | 2,194,300 | -0.13(-0.52%) |
Jan 03, 2019 | 24.87 | 25.00 | 24.85 | 24.99 | 4,059,098 | +0.14(+0.56%) |
Jan 02, 2019 | 24.82 | 24.85 | 24.80 | 24.85 | 18,480,528 | +0.20(+0.81%) |
Dec 31, 2018 | 24.73 | 24.82 | 24.65 | 24.65 | 10,940,900 | -0.11(-0.42%) |
Dec 28, 2018 | 24.69 | 24.76 | 24.69 | 24.75 | 2,881,800 | +0.09(+0.39%) |
Dec 27, 2018 | 24.71 | 24.75 | 24.66 | 24.66 | 1,674,925 | +0.02(+0.08%) |
Dec 26, 2018 | 24.71 | 24.74 | 24.63 | 24.64 | 1,448,254 | -0.07(-0.28%) |
Dec 24, 2018 | 24.69 | 24.73 | 24.68 | 24.71 | 1,069,700 | +0.04(+0.16%) |
Dec 21, 2018 | 24.68 | 24.68 | 24.63 | 24.67 | 1,536,800 | +0.01(+0.04%) |
Dec 20, 2018 | 24.72 | 24.72 | 24.64 | 24.66 | 2,278,817 | -0.03(-0.12%) |
Dec 19, 2018 | 24.63 | 24.72 | 24.60 | 24.69 | 2,396,653 | +0.08(+0.33%) |
Dec 18, 2018 | 24.57 | 24.62 | 24.56 | 24.61 | 2,620,041 | +0.02(+0.08%) |
Dec 17, 2018 | 24.54 | 24.60 | 24.54 | 24.59 | 2,066,221 | +0.05(+0.20%) |
Dec 14, 2018 | 24.53 | 24.55 | 24.52 | 24.54 | 1,842,400 | +0.03(+0.12%) |
Dec 13, 2018 | 24.52 | 24.52 | 24.49 | 24.51 | 1,356,251 | +0.01(+0.04%) |
Dec 12, 2018 | 24.50 | 24.52 | 24.48 | 24.50 | 1,631,813 | -0.04(-0.16%) |
Dec 11, 2018 | 24.53 | 24.58 | 24.51 | 24.54 | 1,043,203 | -0.03(-0.12%) |
Dec 10, 2018 | 24.56 | 24.60 | 24.53 | 24.57 | 2,649,781 | +0.03(+0.12%) |
Dec 07, 2018 | 24.50 | 24.56 | 24.47 | 24.54 | 1,542,900 | +0.03(+0.12%) |
Dec 06, 2018 | 24.52 | 24.59 | 24.49 | 24.51 | 3,016,904 | +0.05(+0.20%) |
Dec 04, 2018 | 24.39 | 24.50 | 24.39 | 24.46 | 2,831,200 | +0.11(+0.45%) |
Dec 03, 2018 | 24.28 | 24.35 | 24.28 | 24.35 | 9,713,441 | -0.02(-0.08%) |
Nov 30, 2018 | 24.36 | 24.37 | 24.34 | 24.37 | 1,860,300 | +0.02(+0.08%) |
Nov 29, 2018 | 24.33 | 24.36 | 24.32 | 24.35 | 1,216,896 | +0.05(+0.21%) |
Nov 28, 2018 | 24.31 | 24.33 | 24.28 | 24.30 | 1,126,151 | -0.02(-0.08%) |
Nov 27, 2018 | 24.29 | 24.33 | 24.29 | 24.32 | 1,106,651 | +0.01(+0.04%) |
Nov 26, 2018 | 24.30 | 24.31 | 24.28 | 24.31 | 955,014 | +0.00(+0.00%) |
Nov 23, 2018 | 24.36 | 24.36 | 24.31 | 24.31 | 578,900 | -0.01(-0.04%) |
Nov 21, 2018 | 24.32 | 24.32 | 24.32 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 24.32 | 24.34 | 24.30 | 24.32 | 1,223,940 | +0.00(+0.00%) |
Nov 19, 2018 | 24.28 | 24.32 | 24.26 | 24.32 | 1,045,292 | +0.03(+0.12%) |
Nov 16, 2018 | 24.26 | 24.29 | 24.25 | 24.29 | 821,300 | +0.05(+0.21%) |
Nov 15, 2018 | 24.27 | 24.27 | 24.20 | 24.24 | 1,136,634 | +0.01(+0.04%) |
Nov 14, 2018 | 24.16 | 24.25 | 24.15 | 24.23 | 1,137,818 | +0.03(+0.12%) |
Nov 13, 2018 | 24.16 | 24.20 | 24.15 | 24.20 | 1,186,210 | +0.01(+0.04%) |
Nov 12, 2018 | 24.19 | 24.24 | 24.12 | 24.19 | 738,915 | +0.07(+0.29%) |
Nov 09, 2018 | 24.08 | 24.14 | 24.07 | 24.12 | 9,924,400 | +0.05(+0.21%) |
Nov 08, 2018 | 24.10 | 24.11 | 24.05 | 24.07 | 972,640 | -0.01(-0.04%) |
Nov 07, 2018 | 24.10 | 24.13 | 24.07 | 24.08 | 975,393 | +0.00(+0.00%) |
Nov 06, 2018 | 24.09 | 24.11 | 24.07 | 24.08 | 1,534,535 | -0.01(-0.04%) |
Nov 05, 2018 | 24.09 | 24.12 | 24.09 | 24.09 | 7,318,510 | +0.01(+0.04%) |
Nov 02, 2018 | 24.14 | 24.14 | 24.07 | 24.08 | 952,700 | -0.10(-0.41%) |