Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 25.09 | 25.31 | 25.04 | 25.31 | 978,482 | +0.04(+0.17%) |
Jan 30, 2019 | 25.06 | 25.35 | 24.94 | 25.26 | 595,763 | +0.22(+0.87%) |
Jan 29, 2019 | 25.12 | 25.24 | 25.04 | 25.04 | 631,350 | -0.11(-0.43%) |
Jan 28, 2019 | 24.96 | 25.20 | 24.86 | 25.15 | 1,363,576 | -0.10(-0.40%) |
Jan 25, 2019 | 25.17 | 25.34 | 25.16 | 25.25 | 512,861 | +0.31(+1.25%) |
Jan 24, 2019 | 24.81 | 24.99 | 24.78 | 24.94 | 617,502 | +0.29(+1.16%) |
Jan 23, 2019 | 24.85 | 24.92 | 24.53 | 24.66 | 697,544 | -0.18(-0.71%) |
Jan 22, 2019 | 24.93 | 24.95 | 24.70 | 24.83 | 837,438 | -0.21(-0.84%) |
Jan 18, 2019 | 25.02 | 25.12 | 24.92 | 25.04 | 679,576 | +0.19(+0.74%) |
Jan 17, 2019 | 24.66 | 25.02 | 24.64 | 24.86 | 580,499 | +0.03(+0.10%) |
Jan 16, 2019 | 24.83 | 24.95 | 24.81 | 24.83 | 821,161 | +0.06(+0.24%) |
Jan 15, 2019 | 24.87 | 24.87 | 24.62 | 24.78 | 1,058,379 | +0.01(+0.03%) |
Jan 14, 2019 | 24.54 | 24.99 | 24.50 | 24.77 | 1,393,405 | +0.13(+0.55%) |
Jan 11, 2019 | 24.55 | 24.67 | 24.43 | 24.63 | 1,268,487 | +0.33(+1.35%) |
Jan 10, 2019 | 24.05 | 24.33 | 24.04 | 24.30 | 559,859 | +0.15(+0.63%) |
Jan 09, 2019 | 24.19 | 24.25 | 24.05 | 24.15 | 601,311 | +0.19(+0.77%) |
Jan 08, 2019 | 24.04 | 24.19 | 23.91 | 23.97 | 1,128,145 | +0.56(+2.37%) |
Jan 07, 2019 | 23.18 | 23.56 | 23.10 | 23.41 | 958,600 | +0.43(+1.87%) |
Jan 04, 2019 | 22.52 | 23.09 | 22.47 | 22.98 | 981,874 | +1.00(+4.56%) |
Jan 03, 2019 | 22.22 | 22.28 | 21.93 | 21.98 | 1,113,455 | -0.30(-1.36%) |
Jan 02, 2019 | 21.97 | 22.38 | 21.89 | 22.28 | 779,439 | +0.03(+0.11%) |
Dec 31, 2018 | 22.34 | 22.44 | 22.17 | 22.26 | 1,376,383 | +0.03(+0.15%) |
Dec 28, 2018 | 22.13 | 22.47 | 22.02 | 22.23 | 1,312,928 | +0.19(+0.88%) |
Dec 27, 2018 | 21.59 | 22.04 | 21.52 | 22.03 | 1,522,547 | +0.35(+1.63%) |
Dec 26, 2018 | 21.34 | 21.69 | 21.09 | 21.68 | 1,291,479 | +0.45(+2.12%) |
Dec 24, 2018 | 21.40 | 21.56 | 21.20 | 21.23 | 732,276 | -0.36(-1.66%) |
Dec 21, 2018 | 21.83 | 22.03 | 21.59 | 21.59 | 1,634,574 | -0.51(-2.30%) |
Dec 20, 2018 | 22.19 | 22.23 | 21.94 | 22.09 | 1,249,916 | -0.21(-0.93%) |
Dec 19, 2018 | 22.59 | 22.87 | 22.19 | 22.30 | 1,280,503 | -0.10(-0.45%) |
Dec 18, 2018 | 22.42 | 22.63 | 22.34 | 22.40 | 1,115,404 | +0.28(+1.28%) |
Dec 17, 2018 | 22.31 | 22.39 | 22.02 | 22.12 | 1,274,493 | -0.31(-1.37%) |
Dec 14, 2018 | 22.45 | 22.59 | 22.39 | 22.43 | 925,335 | -0.27(-1.18%) |
Dec 13, 2018 | 22.84 | 22.87 | 22.59 | 22.69 | 926,233 | -0.03(-0.11%) |
Dec 12, 2018 | 22.75 | 22.89 | 22.71 | 22.72 | 660,960 | +0.41(+1.83%) |
Dec 11, 2018 | 22.59 | 22.64 | 22.18 | 22.31 | 1,643,247 | -0.02(-0.11%) |
Dec 10, 2018 | 22.42 | 22.43 | 22.01 | 22.34 | 1,054,634 | -0.08(-0.33%) |
Dec 07, 2018 | 22.69 | 22.92 | 22.35 | 22.41 | 1,174,786 | -0.30(-1.32%) |
Dec 06, 2018 | 22.63 | 22.72 | 22.27 | 22.71 | 1,365,796 | -0.36(-1.55%) |
Dec 04, 2018 | 23.59 | 23.62 | 23.00 | 23.07 | 1,082,397 | -0.87(-3.62%) |
Dec 03, 2018 | 23.94 | 23.99 | 23.83 | 23.94 | 755,518 | +0.46(+1.95%) |
Nov 30, 2018 | 23.38 | 23.51 | 23.32 | 23.48 | 667,844 | +0.29(+1.26%) |
Nov 29, 2018 | 23.19 | 23.29 | 23.08 | 23.19 | 760,116 | -0.18(-0.78%) |
Nov 28, 2018 | 23.24 | 23.37 | 22.98 | 23.37 | 994,384 | +0.01(+0.04%) |
Nov 27, 2018 | 23.58 | 23.64 | 23.30 | 23.36 | 812,935 | -0.22(-0.92%) |
Nov 26, 2018 | 23.34 | 23.60 | 23.34 | 23.58 | 1,011,382 | +0.44(+1.91%) |
Nov 23, 2018 | 23.20 | 23.24 | 23.12 | 23.14 | 358,159 | -0.14(-0.61%) |
Nov 21, 2018 | 23.28 | 23.28 | 23.28 | 0 | +0.27(+1.20%) | |
Nov 20, 2018 | 23.14 | 23.22 | 22.93 | 23.00 | 798,384 | -0.38(-1.60%) |
Nov 19, 2018 | 23.49 | 23.64 | 23.34 | 23.38 | 1,122,597 | -0.13(-0.57%) |
Nov 16, 2018 | 23.39 | 23.57 | 23.32 | 23.51 | 584,093 | -0.01(-0.04%) |
Nov 15, 2018 | 23.45 | 23.53 | 23.20 | 23.52 | 1,132,073 | -0.07(-0.28%) |
Nov 14, 2018 | 23.62 | 23.74 | 23.42 | 23.59 | 865,272 | +0.13(+0.57%) |
Nov 13, 2018 | 23.50 | 23.74 | 23.39 | 23.45 | 883,868 | -0.02(-0.07%) |
Nov 12, 2018 | 23.73 | 23.78 | 23.46 | 23.47 | 1,198,604 | -0.28(-1.19%) |
Nov 09, 2018 | 23.79 | 23.81 | 23.61 | 23.75 | 829,225 | +0.03(+0.14%) |
Nov 08, 2018 | 23.88 | 23.94 | 23.65 | 23.72 | 778,792 | -0.36(-1.49%) |
Nov 07, 2018 | 24.02 | 24.09 | 23.92 | 24.08 | 1,372,459 | -0.34(-1.40%) |
Nov 06, 2018 | 24.24 | 24.44 | 24.23 | 24.42 | 1,187,364 | +0.58(+2.45%) |
Nov 05, 2018 | 23.68 | 23.94 | 23.68 | 23.84 | 1,068,062 | +0.14(+0.60%) |
Nov 02, 2018 | 24.04 | 24.14 | 23.51 | 23.69 | 1,239,099 | -0.34(-1.42%) |