Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 24.90 | 25.40 | 24.69 | 24.96 | 48,960 | +0.01(+0.04%) |
Jan 30, 2019 | 24.96 | 25.23 | 24.64 | 24.95 | 37,783 | -0.01(-0.04%) |
Jan 29, 2019 | 24.66 | 24.96 | 24.55 | 24.96 | 63,733 | +0.30(+1.20%) |
Jan 28, 2019 | 24.28 | 24.85 | 24.28 | 24.67 | 87,157 | +0.21(+0.87%) |
Jan 25, 2019 | 24.69 | 24.74 | 24.37 | 24.45 | 44,889 | -0.14(-0.56%) |
Jan 24, 2019 | 24.60 | 24.71 | 24.35 | 24.59 | 47,174 | +0.00(+0.00%) |
Jan 23, 2019 | 24.55 | 24.77 | 24.45 | 24.59 | 75,613 | +0.04(+0.15%) |
Jan 22, 2019 | 24.62 | 24.87 | 24.48 | 24.55 | 105,985 | -0.18(-0.71%) |
Jan 18, 2019 | 24.50 | 24.93 | 24.50 | 24.73 | 115,956 | +0.08(+0.34%) |
Jan 17, 2019 | 24.30 | 24.84 | 24.30 | 24.65 | 150,581 | +0.27(+1.10%) |
Jan 16, 2019 | 24.37 | 24.60 | 24.30 | 24.38 | 172,564 | +0.10(+0.42%) |
Jan 15, 2019 | 24.19 | 24.47 | 23.92 | 24.28 | 80,444 | +0.06(+0.27%) |
Jan 14, 2019 | 24.21 | 24.41 | 24.18 | 24.21 | 64,918 | -0.06(-0.23%) |
Jan 11, 2019 | 23.98 | 24.61 | 23.89 | 24.27 | 61,331 | +0.13(+0.54%) |
Jan 10, 2019 | 24.22 | 24.37 | 24.04 | 24.14 | 72,075 | -0.16(-0.65%) |
Jan 09, 2019 | 24.49 | 24.69 | 24.20 | 24.30 | 62,042 | -0.20(-0.83%) |
Jan 08, 2019 | 24.56 | 24.72 | 24.44 | 24.50 | 37,808 | +0.01(+0.04%) |
Jan 07, 2019 | 24.39 | 25.14 | 24.30 | 24.49 | 42,423 | -0.01(-0.04%) |
Jan 04, 2019 | 24.51 | 25.20 | 24.00 | 24.50 | 51,055 | +0.23(+0.95%) |
Jan 03, 2019 | 24.85 | 24.88 | 24.19 | 24.27 | 53,586 | -0.58(-2.34%) |
Jan 02, 2019 | 24.08 | 24.90 | 24.08 | 24.85 | 35,135 | +0.65(+2.67%) |
Dec 31, 2018 | 24.13 | 24.55 | 23.90 | 24.20 | 41,536 | +0.10(+0.42%) |
Dec 28, 2018 | 23.53 | 24.40 | 23.53 | 24.10 | 40,238 | +0.67(+2.84%) |
Dec 27, 2018 | 23.57 | 23.76 | 23.16 | 23.44 | 54,714 | -0.22(-0.94%) |
Dec 26, 2018 | 23.07 | 23.81 | 22.87 | 23.66 | 61,402 | +0.72(+3.14%) |
Dec 24, 2018 | 23.21 | 23.33 | 22.94 | 22.94 | 51,596 | -0.41(-1.74%) |
Dec 21, 2018 | 23.21 | 23.84 | 23.02 | 23.34 | 90,212 | +0.15(+0.64%) |
Dec 20, 2018 | 23.10 | 23.54 | 23.06 | 23.20 | 72,875 | +0.09(+0.40%) |
Dec 19, 2018 | 23.49 | 23.77 | 22.95 | 23.10 | 67,093 | -0.43(-1.85%) |
Dec 18, 2018 | 23.61 | 23.93 | 23.32 | 23.54 | 64,073 | +0.20(+0.87%) |
Dec 17, 2018 | 23.06 | 23.44 | 23.06 | 23.33 | 72,683 | +0.20(+0.88%) |
Dec 14, 2018 | 23.25 | 23.61 | 22.98 | 23.13 | 53,759 | -0.12(-0.52%) |
Dec 13, 2018 | 22.19 | 23.72 | 22.19 | 23.25 | 44,125 | -0.47(-1.99%) |
Dec 12, 2018 | 23.39 | 23.93 | 23.39 | 23.72 | 39,812 | +0.55(+2.35%) |
Dec 11, 2018 | 23.18 | 23.29 | 22.87 | 23.18 | 46,188 | +0.17(+0.72%) |
Dec 10, 2018 | 22.88 | 23.17 | 22.47 | 23.01 | 61,501 | +0.06(+0.24%) |
Dec 07, 2018 | 22.67 | 23.31 | 22.61 | 22.95 | 55,598 | +0.29(+1.26%) |
Dec 06, 2018 | 22.28 | 22.90 | 22.28 | 22.67 | 77,636 | +0.25(+1.11%) |
Dec 04, 2018 | 23.38 | 23.38 | 22.19 | 22.42 | 52,461 | -1.22(-5.16%) |
Dec 03, 2018 | 24.15 | 24.25 | 23.44 | 23.64 | 28,985 | -0.39(-1.62%) |
Nov 30, 2018 | 24.13 | 24.38 | 23.95 | 24.03 | 35,911 | -0.14(-0.57%) |
Nov 29, 2018 | 24.58 | 24.58 | 24.08 | 24.17 | 14,613 | -0.47(-1.91%) |
Nov 28, 2018 | 23.86 | 24.75 | 23.86 | 24.64 | 26,563 | +0.72(+3.02%) |
Nov 27, 2018 | 24.12 | 24.23 | 23.86 | 23.92 | 17,985 | -0.28(-1.15%) |
Nov 26, 2018 | 24.25 | 24.52 | 24.01 | 24.19 | 31,465 | -0.02(-0.08%) |
Nov 23, 2018 | 23.98 | 24.22 | 23.09 | 24.21 | 13,412 | +0.17(+0.69%) |
Nov 21, 2018 | 24.05 | 24.05 | 24.05 | 0 | +0.01(+0.04%) | |
Nov 20, 2018 | 24.35 | 24.42 | 23.94 | 24.04 | 23,826 | -0.36(-1.48%) |
Nov 19, 2018 | 24.81 | 24.95 | 24.31 | 24.40 | 20,083 | -0.38(-1.53%) |
Nov 16, 2018 | 24.58 | 25.10 | 24.33 | 24.78 | 32,307 | +0.09(+0.37%) |
Nov 15, 2018 | 24.42 | 24.97 | 24.17 | 24.68 | 29,740 | +0.15(+0.60%) |
Nov 14, 2018 | 25.14 | 25.14 | 24.21 | 24.54 | 21,756 | -0.52(-2.06%) |
Nov 13, 2018 | 25.13 | 25.18 | 24.87 | 25.05 | 24,238 | +0.02(+0.07%) |
Nov 12, 2018 | 25.11 | 25.14 | 22.68 | 25.03 | 43,952 | -0.06(-0.26%) |
Nov 09, 2018 | 25.45 | 25.86 | 25.01 | 25.10 | 27,428 | -0.40(-1.56%) |
Nov 08, 2018 | 25.56 | 25.64 | 25.28 | 25.49 | 86,141 | +0.13(+0.51%) |
Nov 07, 2018 | 25.52 | 25.70 | 25.29 | 25.37 | 39,354 | -0.15(-0.58%) |
Nov 06, 2018 | 25.37 | 25.61 | 25.23 | 25.51 | 91,581 | +0.15(+0.58%) |
Nov 05, 2018 | 25.37 | 25.94 | 25.21 | 25.37 | 47,751 | +0.01(+0.04%) |
Nov 02, 2018 | 25.37 | 25.48 | 25.07 | 25.36 | 50,521 | +0.06(+0.26%) |