Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 24.71 | 25.24 | 24.71 | 24.90 | 242,390 | +0.11(+0.44%) |
Jan 30, 2019 | 24.75 | 24.83 | 24.05 | 24.79 | 200,464 | +0.37(+1.52%) |
Jan 29, 2019 | 24.74 | 24.84 | 24.35 | 24.42 | 141,738 | -0.20(-0.81%) |
Jan 28, 2019 | 24.62 | 24.98 | 23.98 | 24.62 | 211,901 | -0.25(-1.01%) |
Jan 25, 2019 | 24.32 | 25.10 | 23.92 | 24.87 | 181,200 | +0.36(+1.47%) |
Jan 24, 2019 | 23.99 | 24.59 | 23.75 | 24.51 | 167,776 | +0.53(+2.21%) |
Jan 23, 2019 | 23.85 | 24.76 | 23.73 | 23.98 | 556,608 | -0.01(-0.04%) |
Jan 22, 2019 | 24.76 | 25.20 | 23.85 | 23.99 | 430,874 | -0.96(-3.85%) |
Jan 18, 2019 | 25.11 | 25.32 | 24.71 | 24.95 | 572,600 | -0.08(-0.32%) |
Jan 17, 2019 | 25.02 | 25.30 | 24.93 | 25.03 | 305,286 | -0.14(-0.56%) |
Jan 16, 2019 | 25.06 | 25.38 | 24.74 | 25.17 | 376,622 | +0.15(+0.60%) |
Jan 15, 2019 | 25.22 | 25.46 | 24.90 | 25.02 | 429,532 | -0.14(-0.56%) |
Jan 14, 2019 | 25.13 | 25.59 | 24.98 | 25.16 | 326,122 | +0.04(+0.16%) |
Jan 11, 2019 | 24.72 | 25.70 | 24.72 | 25.12 | 443,100 | +0.41(+1.66%) |
Jan 10, 2019 | 24.60 | 24.86 | 24.28 | 24.71 | 316,208 | -0.07(-0.28%) |
Jan 09, 2019 | 24.05 | 24.87 | 24.05 | 24.78 | 472,323 | +0.87(+3.64%) |
Jan 08, 2019 | 23.60 | 24.34 | 23.50 | 23.91 | 386,833 | +0.35(+1.49%) |
Jan 07, 2019 | 23.78 | 23.99 | 23.25 | 23.56 | 433,173 | -0.13(-0.55%) |
Jan 04, 2019 | 23.05 | 24.11 | 23.05 | 23.69 | 411,100 | -0.01(-0.04%) |
Jan 03, 2019 | 23.21 | 24.05 | 22.89 | 23.70 | 441,919 | -0.06(-0.25%) |
Jan 02, 2019 | 22.65 | 23.99 | 22.42 | 23.76 | 441,256 | +1.04(+4.58%) |
Dec 31, 2018 | 22.67 | 23.13 | 22.35 | 22.72 | 564,300 | +0.06(+0.26%) |
Dec 28, 2018 | 22.93 | 23.30 | 22.20 | 22.66 | 457,900 | -0.41(-1.78%) |
Dec 27, 2018 | 23.06 | 23.45 | 22.44 | 23.07 | 649,934 | -0.27(-1.16%) |
Dec 26, 2018 | 23.20 | 23.45 | 22.91 | 23.34 | 376,929 | +0.24(+1.04%) |
Dec 24, 2018 | 22.76 | 23.46 | 22.76 | 23.10 | 263,200 | +0.25(+1.09%) |
Dec 21, 2018 | 23.05 | 23.50 | 22.65 | 22.85 | 401,100 | -0.11(-0.48%) |
Dec 20, 2018 | 22.87 | 23.53 | 22.33 | 22.96 | 731,491 | -0.18(-0.78%) |
Dec 19, 2018 | 23.78 | 24.01 | 22.76 | 23.14 | 374,468 | -0.64(-2.69%) |
Dec 18, 2018 | 23.69 | 24.27 | 23.16 | 23.78 | 1,088,350 | +0.08(+0.34%) |
Dec 17, 2018 | 23.56 | 24.62 | 23.53 | 23.70 | 1,250,445 | +0.12(+0.51%) |
Dec 14, 2018 | 24.20 | 24.44 | 23.42 | 23.58 | 510,400 | -1.04(-4.22%) |
Dec 13, 2018 | 24.27 | 24.87 | 24.27 | 24.62 | 701,302 | +0.20(+0.82%) |
Dec 12, 2018 | 23.57 | 24.72 | 23.25 | 24.42 | 561,662 | +1.06(+4.54%) |
Dec 11, 2018 | 23.10 | 24.00 | 22.81 | 23.36 | 577,541 | +0.52(+2.28%) |
Dec 10, 2018 | 22.90 | 23.42 | 22.63 | 22.84 | 719,628 | -0.19(-0.83%) |
Dec 07, 2018 | 23.11 | 23.95 | 22.91 | 23.03 | 527,800 | -0.18(-0.78%) |
Dec 06, 2018 | 23.09 | 23.81 | 22.73 | 23.21 | 783,266 | +0.12(+0.52%) |
Dec 04, 2018 | 24.12 | 24.30 | 23.03 | 23.09 | 681,600 | -1.03(-4.27%) |
Dec 03, 2018 | 23.41 | 24.34 | 23.41 | 24.12 | 800,589 | +0.82(+3.52%) |
Nov 30, 2018 | 23.67 | 24.38 | 23.27 | 23.30 | 647,700 | -0.41(-1.73%) |
Nov 29, 2018 | 23.42 | 24.40 | 23.18 | 23.71 | 787,423 | +0.81(+3.54%) |
Nov 28, 2018 | 22.30 | 23.25 | 22.25 | 22.90 | 933,195 | +0.78(+3.53%) |
Nov 27, 2018 | 22.38 | 23.45 | 21.89 | 22.12 | 1,604,152 | -0.32(-1.43%) |
Nov 26, 2018 | 22.65 | 23.00 | 22.39 | 22.44 | 738,086 | +0.00(+0.00%) |
Nov 23, 2018 | 22.30 | 23.08 | 22.30 | 22.44 | 486,000 | -0.07(-0.31%) |
Nov 21, 2018 | 22.51 | 22.51 | 22.51 | 0 | +0.59(+2.69%) | |
Nov 20, 2018 | 21.09 | 22.25 | 21.06 | 21.92 | 683,500 | +0.26(+1.20%) |
Nov 19, 2018 | 22.02 | 22.84 | 21.50 | 21.66 | 709,391 | -0.35(-1.59%) |
Nov 16, 2018 | 21.82 | 22.38 | 21.82 | 22.01 | 1,154,300 | +0.08(+0.36%) |
Nov 15, 2018 | 21.50 | 22.26 | 20.70 | 21.93 | 793,484 | +0.19(+0.87%) |
Nov 14, 2018 | 21.81 | 22.11 | 21.33 | 21.74 | 792,677 | +0.08(+0.37%) |
Nov 13, 2018 | 20.41 | 21.90 | 20.41 | 21.66 | 610,872 | +1.26(+6.18%) |
Nov 12, 2018 | 20.09 | 20.75 | 19.13 | 20.40 | 989,810 | +0.20(+0.99%) |
Nov 09, 2018 | 20.62 | 20.91 | 20.02 | 20.20 | 960,100 | -0.68(-3.26%) |
Nov 08, 2018 | 21.17 | 21.41 | 20.50 | 20.88 | 499,285 | -0.53(-2.48%) |
Nov 07, 2018 | 21.68 | 21.82 | 21.25 | 21.41 | 334,691 | -0.21(-0.97%) |
Nov 06, 2018 | 22.17 | 22.24 | 21.48 | 21.62 | 491,764 | -0.46(-2.08%) |
Nov 05, 2018 | 21.97 | 22.23 | 21.67 | 22.08 | 416,688 | +0.01(+0.05%) |
Nov 02, 2018 | 22.35 | 22.78 | 21.79 | 22.07 | 667,200 | -0.13(-0.59%) |