Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 24.92 | 25.14 | 24.87 | 25.14 | 985,078 | +0.04(+0.17%) |
Jan 30, 2019 | 24.89 | 25.18 | 24.77 | 25.09 | 599,779 | +0.22(+0.87%) |
Jan 29, 2019 | 24.95 | 25.07 | 24.87 | 24.88 | 635,606 | -0.11(-0.44%) |
Jan 28, 2019 | 24.79 | 25.03 | 24.69 | 24.99 | 1,372,769 | -0.10(-0.40%) |
Jan 25, 2019 | 25.00 | 25.17 | 24.99 | 25.09 | 516,318 | +0.31(+1.25%) |
Jan 24, 2019 | 24.64 | 24.82 | 24.62 | 24.78 | 621,664 | +0.28(+1.16%) |
Jan 23, 2019 | 24.68 | 24.75 | 24.37 | 24.49 | 702,246 | -0.18(-0.71%) |
Jan 22, 2019 | 24.76 | 24.79 | 24.54 | 24.67 | 843,083 | -0.21(-0.84%) |
Jan 18, 2019 | 24.85 | 24.95 | 24.75 | 24.88 | 684,157 | +0.18(+0.74%) |
Jan 17, 2019 | 24.49 | 24.85 | 24.48 | 24.69 | 584,412 | +0.03(+0.10%) |
Jan 16, 2019 | 24.67 | 24.79 | 24.64 | 24.67 | 826,696 | +0.06(+0.24%) |
Jan 15, 2019 | 24.70 | 24.70 | 24.46 | 24.61 | 1,065,514 | +0.01(+0.03%) |
Jan 14, 2019 | 24.38 | 24.82 | 24.33 | 24.60 | 1,402,798 | +0.13(+0.55%) |
Jan 11, 2019 | 24.38 | 24.51 | 24.27 | 24.47 | 1,277,038 | +0.33(+1.35%) |
Jan 10, 2019 | 23.89 | 24.17 | 23.88 | 24.14 | 563,633 | +0.15(+0.63%) |
Jan 09, 2019 | 24.03 | 24.08 | 23.89 | 23.99 | 605,365 | +0.18(+0.77%) |
Jan 08, 2019 | 23.88 | 24.03 | 23.75 | 23.81 | 1,135,750 | +0.55(+2.37%) |
Jan 07, 2019 | 23.02 | 23.41 | 22.95 | 23.26 | 965,063 | +0.43(+1.87%) |
Jan 04, 2019 | 22.37 | 22.94 | 22.32 | 22.83 | 988,493 | +0.99(+4.56%) |
Jan 03, 2019 | 22.07 | 22.14 | 21.78 | 21.83 | 1,120,961 | -0.30(-1.36%) |
Jan 02, 2019 | 21.83 | 22.23 | 21.74 | 22.14 | 784,693 | +0.03(+0.11%) |
Dec 31, 2018 | 22.19 | 22.29 | 22.02 | 22.11 | 1,385,661 | +0.03(+0.15%) |
Dec 28, 2018 | 21.98 | 22.32 | 21.88 | 22.08 | 1,321,779 | +0.19(+0.88%) |
Dec 27, 2018 | 21.44 | 21.89 | 21.37 | 21.88 | 1,532,811 | +0.35(+1.63%) |
Dec 26, 2018 | 21.19 | 21.54 | 20.94 | 21.53 | 1,300,185 | +0.45(+2.12%) |
Dec 24, 2018 | 21.26 | 21.42 | 21.06 | 21.09 | 737,213 | -0.36(-1.66%) |
Dec 21, 2018 | 21.68 | 21.88 | 21.44 | 21.44 | 1,645,593 | -0.51(-2.30%) |
Dec 20, 2018 | 22.05 | 22.08 | 21.79 | 21.95 | 1,258,342 | -0.21(-0.93%) |
Dec 19, 2018 | 22.43 | 22.72 | 22.05 | 22.15 | 1,289,135 | -0.10(-0.45%) |
Dec 18, 2018 | 22.27 | 22.48 | 22.19 | 22.25 | 1,122,923 | +0.28(+1.28%) |
Dec 17, 2018 | 22.16 | 22.24 | 21.87 | 21.97 | 1,283,084 | -0.31(-1.37%) |
Dec 14, 2018 | 22.30 | 22.44 | 22.24 | 22.28 | 931,572 | -0.26(-1.18%) |
Dec 13, 2018 | 22.68 | 22.72 | 22.43 | 22.54 | 932,477 | -0.02(-0.11%) |
Dec 12, 2018 | 22.60 | 22.74 | 22.55 | 22.57 | 665,416 | +0.41(+1.83%) |
Dec 11, 2018 | 22.43 | 22.49 | 22.03 | 22.16 | 1,654,324 | -0.02(-0.11%) |
Dec 10, 2018 | 22.27 | 22.28 | 21.86 | 22.19 | 1,061,744 | -0.07(-0.33%) |
Dec 07, 2018 | 22.53 | 22.77 | 22.20 | 22.26 | 1,182,706 | -0.30(-1.32%) |
Dec 06, 2018 | 22.48 | 22.57 | 22.12 | 22.56 | 1,375,003 | -0.36(-1.55%) |
Dec 04, 2018 | 23.44 | 23.46 | 22.85 | 22.91 | 1,089,693 | -0.86(-3.62%) |
Dec 03, 2018 | 23.78 | 23.83 | 23.67 | 23.78 | 760,611 | +0.46(+1.95%) |
Nov 30, 2018 | 23.22 | 23.35 | 23.16 | 23.32 | 672,346 | +0.29(+1.26%) |
Nov 29, 2018 | 23.03 | 23.14 | 22.93 | 23.03 | 765,240 | -0.18(-0.78%) |
Nov 28, 2018 | 23.08 | 23.21 | 22.82 | 23.21 | 1,001,088 | +0.01(+0.04%) |
Nov 27, 2018 | 23.42 | 23.48 | 23.15 | 23.20 | 818,415 | -0.22(-0.92%) |
Nov 26, 2018 | 23.18 | 23.44 | 23.18 | 23.42 | 1,018,200 | +0.44(+1.91%) |
Nov 23, 2018 | 23.05 | 23.08 | 22.96 | 22.98 | 360,573 | -0.14(-0.61%) |
Nov 21, 2018 | 23.12 | 23.12 | 23.12 | 0 | +0.27(+1.20%) | |
Nov 20, 2018 | 22.99 | 23.07 | 22.78 | 22.85 | 803,766 | -0.37(-1.60%) |
Nov 19, 2018 | 23.34 | 23.49 | 23.18 | 23.22 | 1,130,165 | -0.13(-0.57%) |
Nov 16, 2018 | 23.24 | 23.41 | 23.16 | 23.35 | 588,031 | -0.01(-0.04%) |
Nov 15, 2018 | 23.30 | 23.37 | 23.04 | 23.36 | 1,139,705 | -0.07(-0.28%) |
Nov 14, 2018 | 23.46 | 23.58 | 23.26 | 23.43 | 871,105 | +0.13(+0.57%) |
Nov 13, 2018 | 23.35 | 23.59 | 23.23 | 23.30 | 889,827 | -0.02(-0.07%) |
Nov 12, 2018 | 23.57 | 23.62 | 23.30 | 23.31 | 1,206,684 | -0.28(-1.19%) |
Nov 09, 2018 | 23.64 | 23.65 | 23.45 | 23.59 | 834,815 | +0.03(+0.14%) |
Nov 08, 2018 | 23.72 | 23.78 | 23.49 | 23.56 | 784,042 | -0.36(-1.49%) |
Nov 07, 2018 | 23.86 | 23.93 | 23.76 | 23.92 | 1,381,711 | -0.34(-1.40%) |
Nov 06, 2018 | 24.08 | 24.27 | 24.07 | 24.26 | 1,195,369 | +0.58(+2.45%) |
Nov 05, 2018 | 23.52 | 23.78 | 23.52 | 23.68 | 1,075,262 | +0.14(+0.60%) |
Nov 02, 2018 | 23.88 | 23.98 | 23.35 | 23.54 | 1,247,452 | -0.34(-1.42%) |