Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 23.69 | 23.72 | 23.69 | 23.72 | 1,454 | -0.07(-0.29%) |
Jan 30, 2019 | 23.68 | 23.79 | 23.58 | 23.79 | 3,288 | +0.24(+1.00%) |
Jan 29, 2019 | 23.69 | 23.69 | 23.55 | 23.55 | 822 | +0.10(+0.44%) |
Jan 28, 2019 | 23.42 | 23.47 | 23.40 | 23.45 | 3,690 | -0.14(-0.60%) |
Jan 25, 2019 | 23.51 | 23.59 | 23.50 | 23.59 | 2,000 | +0.21(+0.90%) |
Jan 24, 2019 | 23.47 | 23.49 | 23.31 | 23.38 | 225,522 | -0.07(-0.28%) |
Jan 23, 2019 | 23.55 | 23.55 | 23.36 | 23.44 | 1,536 | +0.17(+0.75%) |
Jan 22, 2019 | 23.42 | 23.42 | 23.22 | 23.27 | 13,261 | -0.41(-1.73%) |
Jan 18, 2019 | 23.63 | 23.70 | 23.63 | 23.68 | 4,600 | +0.31(+1.31%) |
Jan 17, 2019 | 23.29 | 23.40 | 23.29 | 23.37 | 2,519 | +0.05(+0.20%) |
Jan 16, 2019 | 23.35 | 23.35 | 23.26 | 23.33 | 5,251 | +0.08(+0.36%) |
Jan 15, 2019 | 23.28 | 23.31 | 23.22 | 23.24 | 3,161 | +0.12(+0.52%) |
Jan 14, 2019 | 23.23 | 23.23 | 23.09 | 23.12 | 2,308 | -0.12(-0.51%) |
Jan 11, 2019 | 23.31 | 23.31 | 23.21 | 23.24 | 700 | -0.18(-0.77%) |
Jan 10, 2019 | 23.34 | 23.42 | 23.34 | 23.42 | 694 | +0.03(+0.13%) |
Jan 09, 2019 | 23.34 | 23.39 | 23.23 | 23.39 | 1,769 | +0.31(+1.35%) |
Jan 08, 2019 | 23.16 | 23.16 | 23.04 | 23.08 | 3,246 | +0.17(+0.76%) |
Jan 07, 2019 | 22.91 | 23.01 | 22.91 | 22.91 | 28,788 | +0.09(+0.37%) |
Jan 04, 2019 | 22.59 | 22.87 | 22.59 | 22.82 | 5,400 | +0.67(+3.00%) |
Jan 03, 2019 | 22.30 | 22.30 | 22.15 | 22.15 | 5,456 | -0.14(-0.63%) |
Jan 02, 2019 | 21.98 | 22.33 | 21.98 | 22.29 | 4,638 | -0.09(-0.39%) |
Dec 31, 2018 | 22.48 | 22.48 | 22.23 | 22.38 | 14,100 | +0.05(+0.23%) |
Dec 28, 2018 | 22.45 | 22.51 | 22.28 | 22.33 | 16,700 | +0.14(+0.63%) |
Dec 27, 2018 | 21.84 | 22.19 | 21.73 | 22.19 | 65,949 | -0.05(-0.23%) |
Dec 26, 2018 | 21.63 | 22.24 | 21.63 | 22.24 | 30,386 | +0.06(+0.27%) |
Dec 24, 2018 | 22.59 | 22.59 | 22.18 | 22.18 | 7,300 | -0.46(-2.03%) |
Dec 21, 2018 | 22.82 | 22.82 | 22.52 | 22.64 | 41,100 | -0.24(-1.05%) |
Dec 20, 2018 | 23.11 | 23.11 | 22.88 | 22.88 | 5,410 | -0.19(-0.83%) |
Dec 19, 2018 | 23.41 | 23.50 | 23.01 | 23.07 | 7,021 | -0.17(-0.71%) |
Dec 18, 2018 | 23.43 | 23.43 | 23.13 | 23.24 | 202,005 | -0.04(-0.16%) |
Dec 17, 2018 | 23.45 | 23.45 | 23.24 | 23.27 | 1,496 | -0.29(-1.22%) |
Dec 14, 2018 | 23.64 | 23.69 | 23.52 | 23.56 | 11,500 | -0.33(-1.37%) |
Dec 13, 2018 | 23.93 | 23.96 | 23.89 | 23.89 | 1,433 | -0.02(-0.09%) |
Dec 12, 2018 | 23.87 | 23.92 | 23.87 | 23.91 | 1,424 | +0.38(+1.60%) |
Dec 11, 2018 | 23.43 | 23.60 | 23.38 | 23.53 | 6,055 | +0.04(+0.17%) |
Dec 10, 2018 | 23.50 | 23.55 | 23.47 | 23.49 | 4,102 | -0.25(-1.05%) |
Dec 07, 2018 | 23.95 | 24.01 | 23.70 | 23.74 | 9,100 | +0.00(+0.00%) |
Dec 06, 2018 | 23.78 | 23.83 | 23.74 | 23.74 | 3,803 | -0.52(-2.14%) |
Dec 04, 2018 | 24.56 | 24.56 | 24.26 | 24.26 | 2,100 | -0.62(-2.49%) |
Dec 03, 2018 | 24.87 | 24.88 | 24.87 | 24.88 | 947 | +0.32(+1.30%) |
Nov 30, 2018 | 24.61 | 24.61 | 24.47 | 24.56 | 4,600 | -0.08(-0.32%) |
Nov 29, 2018 | 24.67 | 24.67 | 24.64 | 24.64 | 760 | -0.15(-0.61%) |
Nov 28, 2018 | 24.80 | 24.83 | 24.79 | 24.79 | 2,020 | +0.32(+1.31%) |
Nov 27, 2018 | 24.36 | 24.47 | 24.36 | 24.47 | 22,915 | -0.02(-0.08%) |
Nov 26, 2018 | 24.42 | 24.49 | 24.42 | 24.49 | 573 | +0.32(+1.32%) |
Nov 23, 2018 | 24.16 | 24.19 | 24.08 | 24.17 | 2,700 | -0.07(-0.29%) |
Nov 21, 2018 | 24.24 | 24.24 | 24.24 | 0 | +0.35(+1.45%) | |
Nov 20, 2018 | 23.88 | 24.04 | 23.80 | 23.89 | 3,376 | -0.27(-1.10%) |
Nov 19, 2018 | 24.22 | 24.30 | 24.16 | 24.16 | 3,662 | -0.28(-1.14%) |
Nov 16, 2018 | 24.36 | 24.46 | 24.32 | 24.44 | 12,200 | -0.05(-0.21%) |
Nov 15, 2018 | 24.20 | 24.53 | 24.20 | 24.49 | 23,342 | +0.16(+0.66%) |
Nov 14, 2018 | 24.51 | 24.54 | 24.23 | 24.33 | 3,544 | -0.14(-0.57%) |
Nov 13, 2018 | 24.50 | 24.50 | 24.44 | 24.47 | 4,639 | +0.14(+0.57%) |
Nov 12, 2018 | 24.50 | 24.50 | 24.22 | 24.33 | 3,259 | -0.30(-1.22%) |
Nov 09, 2018 | 24.51 | 24.63 | 24.51 | 24.63 | 8,600 | -0.12(-0.49%) |
Nov 08, 2018 | 24.79 | 24.86 | 24.75 | 24.75 | 1,358 | -0.14(-0.56%) |
Nov 07, 2018 | 24.79 | 24.89 | 24.79 | 24.89 | 592 | +0.37(+1.51%) |
Nov 06, 2018 | 24.48 | 24.54 | 24.48 | 24.52 | 3,283 | +0.03(+0.12%) |
Nov 05, 2018 | 24.49 | 24.49 | 24.49 | 24.49 | 63 | +0.00(+0.00%) |
Nov 02, 2018 | 24.46 | 24.49 | 24.44 | 24.49 | 1,800 | +0.37(+1.53%) |