Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 23.12 | 23.21 | 23.12 | 23.19 | 1,592,699 | +0.05(+0.20%) |
Jan 30, 2019 | 23.27 | 23.29 | 23.11 | 23.15 | 1,327,938 | -0.12(-0.51%) |
Jan 29, 2019 | 23.26 | 23.27 | 23.22 | 23.27 | 647,120 | +0.01(+0.04%) |
Jan 28, 2019 | 23.24 | 23.27 | 23.20 | 23.26 | 1,020,960 | +0.02(+0.08%) |
Jan 25, 2019 | 23.34 | 23.34 | 23.23 | 23.24 | 677,602 | -0.19(-0.82%) |
Jan 24, 2019 | 23.32 | 23.46 | 23.32 | 23.43 | 292,757 | +0.14(+0.59%) |
Jan 23, 2019 | 23.34 | 23.36 | 23.29 | 23.29 | 1,263,050 | -0.05(-0.23%) |
Jan 22, 2019 | 23.41 | 23.41 | 23.33 | 23.35 | 869,974 | +0.00(+0.00%) |
Jan 18, 2019 | 23.29 | 23.38 | 23.29 | 23.35 | 2,142,931 | +0.07(+0.31%) |
Jan 17, 2019 | 23.28 | 23.34 | 23.27 | 23.28 | 361,655 | +0.00(+0.00%) |
Jan 16, 2019 | 23.26 | 23.29 | 23.26 | 23.28 | 294,306 | +0.03(+0.12%) |
Jan 15, 2019 | 23.21 | 23.33 | 23.19 | 23.25 | 1,408,319 | +0.08(+0.36%) |
Jan 14, 2019 | 23.15 | 23.18 | 23.13 | 23.17 | 653,518 | +0.00(+0.00%) |
Jan 11, 2019 | 23.14 | 23.20 | 23.14 | 23.17 | 683,842 | +0.02(+0.08%) |
Jan 10, 2019 | 23.08 | 23.16 | 23.08 | 23.15 | 756,803 | +0.14(+0.60%) |
Jan 09, 2019 | 23.16 | 23.18 | 23.01 | 23.01 | 1,416,302 | -0.22(-0.94%) |
Jan 08, 2019 | 23.22 | 23.25 | 23.20 | 23.23 | 2,111,571 | +0.07(+0.32%) |
Jan 07, 2019 | 23.17 | 23.19 | 23.15 | 23.16 | 1,036,098 | -0.10(-0.43%) |
Jan 04, 2019 | 23.40 | 23.40 | 23.26 | 23.26 | 1,496,746 | -0.04(-0.16%) |
Jan 03, 2019 | 23.40 | 23.40 | 23.29 | 23.29 | 532,283 | -0.13(-0.55%) |
Jan 02, 2019 | 23.44 | 23.48 | 23.40 | 23.42 | 1,359,166 | +0.17(+0.75%) |
Dec 31, 2018 | 23.31 | 23.32 | 23.25 | 23.25 | 684,389 | -0.05(-0.20%) |
Dec 28, 2018 | 23.27 | 23.34 | 23.27 | 23.29 | 976,557 | -0.06(-0.27%) |
Dec 27, 2018 | 23.44 | 23.44 | 23.31 | 23.36 | 625,701 | -0.10(-0.43%) |
Dec 26, 2018 | 23.37 | 23.50 | 23.35 | 23.46 | 792,268 | +0.12(+0.51%) |
Dec 24, 2018 | 23.40 | 23.40 | 23.29 | 23.34 | 992,868 | -0.10(-0.44%) |
Dec 21, 2018 | 23.34 | 23.47 | 23.34 | 23.44 | 1,280,041 | +0.15(+0.66%) |
Dec 20, 2018 | 23.34 | 23.38 | 23.24 | 23.29 | 1,247,530 | -0.18(-0.77%) |
Dec 19, 2018 | 23.39 | 23.47 | 23.33 | 23.47 | 940,458 | +0.01(+0.04%) |
Dec 18, 2018 | 23.42 | 23.48 | 23.42 | 23.46 | 999,744 | -0.01(-0.04%) |
Dec 17, 2018 | 23.48 | 23.50 | 23.44 | 23.47 | 483,869 | -0.06(-0.27%) |
Dec 14, 2018 | 23.58 | 23.61 | 23.53 | 23.53 | 494,025 | +0.09(+0.39%) |
Dec 13, 2018 | 23.46 | 23.51 | 23.44 | 23.44 | 921,500 | +0.00(+0.00%) |
Dec 12, 2018 | 23.50 | 23.50 | 23.41 | 23.44 | 967,385 | -0.09(-0.38%) |
Dec 11, 2018 | 23.49 | 23.57 | 23.48 | 23.53 | 613,669 | +0.06(+0.27%) |
Dec 10, 2018 | 23.36 | 23.49 | 23.36 | 23.47 | 1,209,501 | +0.15(+0.66%) |
Dec 07, 2018 | 23.34 | 23.36 | 23.30 | 23.32 | 1,368,225 | -0.06(-0.27%) |
Dec 06, 2018 | 23.38 | 23.39 | 23.31 | 23.38 | 544,443 | -0.01(-0.04%) |
Dec 04, 2018 | 23.30 | 23.44 | 23.30 | 23.39 | 972,561 | -0.05(-0.19%) |
Dec 03, 2018 | 23.39 | 23.44 | 23.38 | 23.44 | 529,594 | +0.01(+0.04%) |
Nov 30, 2018 | 23.39 | 23.49 | 23.39 | 23.43 | 360,367 | +0.09(+0.39%) |
Nov 29, 2018 | 23.36 | 23.39 | 23.34 | 23.34 | 592,973 | -0.04(-0.15%) |
Nov 28, 2018 | 23.50 | 23.53 | 23.32 | 23.37 | 1,830,384 | -0.12(-0.50%) |
Nov 27, 2018 | 23.41 | 23.53 | 23.41 | 23.49 | 1,190,538 | +0.06(+0.27%) |
Nov 26, 2018 | 23.34 | 23.43 | 23.34 | 23.43 | 270,787 | +0.05(+0.19%) |
Nov 23, 2018 | 23.34 | 23.39 | 23.34 | 23.38 | 162,757 | +0.05(+0.19%) |
Nov 21, 2018 | 23.34 | 23.34 | 23.34 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 23.25 | 23.36 | 23.25 | 23.34 | 414,685 | +0.12(+0.51%) |
Nov 19, 2018 | 23.22 | 23.24 | 23.17 | 23.22 | 549,604 | -0.02(-0.08%) |
Nov 16, 2018 | 23.26 | 23.27 | 23.23 | 23.24 | 1,096,815 | -0.17(-0.73%) |
Nov 15, 2018 | 23.44 | 23.44 | 23.35 | 23.41 | 526,412 | +0.05(+0.23%) |
Nov 14, 2018 | 23.44 | 23.44 | 23.31 | 23.35 | 790,062 | -0.08(-0.35%) |
Nov 13, 2018 | 23.45 | 23.47 | 23.39 | 23.44 | 1,332,813 | -0.08(-0.35%) |
Nov 12, 2018 | 23.45 | 23.52 | 23.43 | 23.52 | 683,324 | +0.21(+0.89%) |
Nov 09, 2018 | 23.33 | 23.36 | 23.29 | 23.31 | 837,465 | +0.05(+0.19%) |
Nov 08, 2018 | 23.17 | 23.30 | 23.15 | 23.26 | 1,062,723 | +0.14(+0.59%) |
Nov 07, 2018 | 23.06 | 23.16 | 23.06 | 23.13 | 987,810 | -0.05(-0.20%) |
Nov 06, 2018 | 23.20 | 23.21 | 23.16 | 23.17 | 467,107 | -0.05(-0.23%) |
Nov 05, 2018 | 23.24 | 23.24 | 23.17 | 23.23 | 832,899 | -0.01(-0.04%) |
Nov 02, 2018 | 23.20 | 23.26 | 23.16 | 23.24 | 888,361 | +0.05(+0.23%) |