Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 24.95 | 25.09 | 24.86 | 25.08 | 179,621 | +0.17(+0.68%) |
Jan 30, 2019 | 24.70 | 24.95 | 24.68 | 24.91 | 86,508 | +0.25(+1.01%) |
Jan 29, 2019 | 24.41 | 24.71 | 24.41 | 24.66 | 61,983 | +0.24(+0.98%) |
Jan 28, 2019 | 24.33 | 24.42 | 24.20 | 24.42 | 41,559 | +0.08(+0.33%) |
Jan 25, 2019 | 24.27 | 24.43 | 24.23 | 24.34 | 74,300 | +0.10(+0.41%) |
Jan 24, 2019 | 24.44 | 24.50 | 24.24 | 24.24 | 78,933 | -0.14(-0.57%) |
Jan 23, 2019 | 24.42 | 24.47 | 24.35 | 24.38 | 71,523 | -0.10(-0.41%) |
Jan 22, 2019 | 24.48 | 24.48 | 24.31 | 24.48 | 71,407 | +0.00(+0.00%) |
Jan 18, 2019 | 24.30 | 24.49 | 24.30 | 24.48 | 86,000 | +0.23(+0.95%) |
Jan 17, 2019 | 24.30 | 24.30 | 24.21 | 24.25 | 95,546 | -0.05(-0.21%) |
Jan 16, 2019 | 24.23 | 24.36 | 24.17 | 24.30 | 63,668 | +0.15(+0.62%) |
Jan 15, 2019 | 23.96 | 24.18 | 23.95 | 24.15 | 77,705 | +0.14(+0.58%) |
Jan 14, 2019 | 24.10 | 24.10 | 23.96 | 24.01 | 249,296 | -0.17(-0.70%) |
Jan 11, 2019 | 23.98 | 24.25 | 23.98 | 24.18 | 61,500 | +0.20(+0.83%) |
Jan 10, 2019 | 23.93 | 23.99 | 23.92 | 23.98 | 76,628 | +0.06(+0.25%) |
Jan 09, 2019 | 23.93 | 24.02 | 23.92 | 23.92 | 77,840 | +0.00(+0.00%) |
Jan 08, 2019 | 24.01 | 24.04 | 23.91 | 23.92 | 99,207 | -0.02(-0.08%) |
Jan 07, 2019 | 24.01 | 24.01 | 23.92 | 23.94 | 98,591 | +0.03(+0.13%) |
Jan 04, 2019 | 24.00 | 24.12 | 23.91 | 23.91 | 136,700 | -0.01(-0.04%) |
Jan 03, 2019 | 24.12 | 24.12 | 23.81 | 23.92 | 124,437 | -0.14(-0.58%) |
Jan 02, 2019 | 24.03 | 24.20 | 23.92 | 24.06 | 100,727 | -0.09(-0.37%) |
Dec 31, 2018 | 24.00 | 24.15 | 23.88 | 24.15 | 100,800 | +0.21(+0.88%) |
Dec 28, 2018 | 23.51 | 23.94 | 23.51 | 23.94 | 58,500 | +0.41(+1.74%) |
Dec 27, 2018 | 23.78 | 23.78 | 23.01 | 23.53 | 194,352 | -0.32(-1.34%) |
Dec 26, 2018 | 23.94 | 24.06 | 23.78 | 23.85 | 79,707 | +0.08(+0.34%) |
Dec 24, 2018 | 23.85 | 24.15 | 23.67 | 23.77 | 26,400 | -0.17(-0.71%) |
Dec 21, 2018 | 24.00 | 24.22 | 23.81 | 23.94 | 349,500 | +0.13(+0.55%) |
Dec 20, 2018 | 23.89 | 24.04 | 23.62 | 23.81 | 143,315 | -0.29(-1.20%) |
Dec 19, 2018 | 23.84 | 24.23 | 23.84 | 24.10 | 124,316 | +0.26(+1.09%) |
Dec 18, 2018 | 23.65 | 23.84 | 23.60 | 23.84 | 135,267 | +0.32(+1.36%) |
Dec 17, 2018 | 23.71 | 23.72 | 23.43 | 23.52 | 80,354 | -0.20(-0.84%) |
Dec 14, 2018 | 23.69 | 23.87 | 23.53 | 23.72 | 122,500 | +0.03(+0.13%) |
Dec 13, 2018 | 23.43 | 23.79 | 23.28 | 23.69 | 80,708 | +0.16(+0.68%) |
Dec 12, 2018 | 23.01 | 23.57 | 22.97 | 23.53 | 122,834 | +0.58(+2.53%) |
Dec 11, 2018 | 22.87 | 23.24 | 22.79 | 22.95 | 84,367 | +0.22(+0.97%) |
Dec 10, 2018 | 23.03 | 23.03 | 22.63 | 22.73 | 134,277 | -0.17(-0.74%) |
Dec 07, 2018 | 22.92 | 23.27 | 22.90 | 22.90 | 101,700 | -0.30(-1.29%) |
Dec 06, 2018 | 23.10 | 23.23 | 23.00 | 23.20 | 126,332 | -0.10(-0.43%) |
Dec 04, 2018 | 23.37 | 23.50 | 23.10 | 23.30 | 120,300 | -0.23(-0.98%) |
Dec 03, 2018 | 22.95 | 23.53 | 22.95 | 23.53 | 171,919 | +0.64(+2.80%) |
Nov 30, 2018 | 24.00 | 24.03 | 22.55 | 22.89 | 460,300 | -1.16(-4.82%) |
Nov 29, 2018 | 24.23 | 24.23 | 24.00 | 24.05 | 94,188 | -0.40(-1.64%) |
Nov 28, 2018 | 24.56 | 24.56 | 24.32 | 24.45 | 102,795 | -0.06(-0.24%) |
Nov 27, 2018 | 24.68 | 24.68 | 24.51 | 24.51 | 80,821 | -0.15(-0.61%) |
Nov 26, 2018 | 24.79 | 24.90 | 24.65 | 24.66 | 93,298 | -0.16(-0.64%) |
Nov 23, 2018 | 24.84 | 24.85 | 24.75 | 24.82 | 42,500 | +0.06(+0.24%) |
Nov 21, 2018 | 24.76 | 24.76 | 24.76 | 0 | +0.02(+0.08%) | |
Nov 20, 2018 | 24.65 | 24.76 | 24.50 | 24.74 | 111,848 | -0.40(-1.59%) |
Nov 19, 2018 | 25.15 | 25.21 | 25.11 | 25.14 | 62,036 | -0.02(-0.08%) |
Nov 16, 2018 | 25.10 | 25.18 | 25.08 | 25.16 | 31,000 | +0.07(+0.28%) |
Nov 15, 2018 | 25.26 | 25.28 | 25.05 | 25.09 | 51,318 | -0.18(-0.71%) |
Nov 14, 2018 | 25.21 | 25.42 | 25.21 | 25.27 | 33,317 | +0.06(+0.23%) |
Nov 13, 2018 | 25.15 | 25.21 | 25.15 | 25.21 | 29,651 | +0.08(+0.32%) |
Nov 12, 2018 | 25.18 | 25.18 | 25.11 | 25.13 | 20,741 | -0.04(-0.16%) |
Nov 09, 2018 | 25.13 | 25.17 | 25.11 | 25.17 | 30,800 | +0.09(+0.36%) |
Nov 08, 2018 | 25.10 | 25.13 | 25.02 | 25.08 | 42,190 | -0.02(-0.08%) |
Nov 07, 2018 | 25.14 | 25.18 | 25.10 | 25.10 | 88,249 | -0.02(-0.08%) |
Nov 06, 2018 | 25.18 | 25.19 | 25.12 | 25.12 | 23,976 | -0.04(-0.16%) |
Nov 05, 2018 | 25.15 | 25.16 | 25.10 | 25.16 | 28,209 | +0.06(+0.24%) |
Nov 02, 2018 | 25.17 | 25.19 | 25.09 | 25.10 | 48,500 | -0.05(-0.20%) |