Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 25.68 | 25.81 | 25.68 | 25.77 | 50,992 | -0.01(-0.06%) |
Jan 30, 2019 | 25.48 | 25.90 | 25.48 | 25.79 | 105,333 | +0.28(+1.09%) |
Jan 29, 2019 | 25.50 | 25.60 | 25.49 | 25.51 | 48,065 | +0.05(+0.21%) |
Jan 28, 2019 | 25.30 | 25.48 | 25.29 | 25.46 | 89,950 | -0.20(-0.78%) |
Jan 25, 2019 | 25.46 | 25.66 | 25.46 | 25.66 | 62,754 | +0.39(+1.55%) |
Jan 24, 2019 | 25.17 | 25.32 | 25.17 | 25.27 | 66,037 | +0.12(+0.48%) |
Jan 23, 2019 | 25.14 | 25.28 | 25.07 | 25.14 | 24,980 | +0.09(+0.38%) |
Jan 22, 2019 | 25.14 | 25.18 | 24.99 | 25.05 | 98,042 | -0.34(-1.33%) |
Jan 18, 2019 | 25.34 | 25.43 | 25.24 | 25.39 | 59,765 | +0.29(+1.14%) |
Jan 17, 2019 | 24.96 | 25.21 | 24.89 | 25.10 | 242,722 | +0.00(+0.00%) |
Jan 16, 2019 | 25.08 | 25.20 | 25.08 | 25.10 | 216,192 | +0.08(+0.31%) |
Jan 15, 2019 | 24.96 | 25.07 | 24.94 | 25.02 | 28,204 | +0.21(+0.84%) |
Jan 14, 2019 | 24.78 | 24.98 | 24.78 | 24.81 | 59,333 | -0.13(-0.52%) |
Jan 11, 2019 | 24.98 | 25.12 | 24.91 | 24.94 | 81,833 | -0.29(-1.14%) |
Jan 10, 2019 | 25.00 | 25.23 | 25.00 | 25.23 | 59,276 | +0.11(+0.45%) |
Jan 09, 2019 | 25.04 | 25.28 | 25.03 | 25.12 | 75,695 | +0.21(+0.84%) |
Jan 08, 2019 | 24.93 | 24.96 | 24.78 | 24.91 | 42,315 | +0.10(+0.42%) |
Jan 07, 2019 | 24.62 | 24.88 | 24.62 | 24.81 | 81,954 | +0.23(+0.92%) |
Jan 04, 2019 | 24.22 | 24.60 | 24.12 | 24.58 | 107,463 | +0.69(+2.88%) |
Jan 03, 2019 | 23.93 | 24.01 | 23.78 | 23.89 | 94,314 | -0.16(-0.65%) |
Jan 02, 2019 | 23.83 | 24.10 | 23.83 | 24.05 | 86,421 | +0.07(+0.29%) |
Dec 31, 2018 | 24.08 | 24.16 | 23.91 | 23.98 | 119,531 | -0.03(-0.14%) |
Dec 28, 2018 | 23.93 | 24.07 | 23.85 | 24.01 | 269,290 | +0.36(+1.51%) |
Dec 27, 2018 | 23.55 | 23.73 | 23.27 | 23.66 | 297,958 | -0.64(-2.65%) |
Dec 26, 2018 | 23.21 | 24.64 | 23.08 | 24.30 | 426,928 | +1.48(+6.48%) |
Dec 24, 2018 | 23.42 | 23.42 | 22.82 | 22.82 | 731,441 | -0.51(-2.19%) |
Dec 21, 2018 | 23.73 | 23.92 | 23.20 | 23.33 | 1,991,816 | -0.53(-2.21%) |
Dec 20, 2018 | 23.90 | 24.09 | 23.73 | 23.86 | 899,082 | -0.12(-0.51%) |
Dec 19, 2018 | 24.47 | 24.77 | 23.95 | 23.98 | 170,092 | -0.27(-1.11%) |
Dec 18, 2018 | 24.28 | 24.56 | 24.25 | 24.25 | 228,180 | +0.03(+0.11%) |
Dec 17, 2018 | 24.34 | 24.52 | 24.22 | 24.22 | 661,315 | -0.25(-1.03%) |
Dec 14, 2018 | 24.52 | 25.20 | 24.45 | 24.48 | 912,025 | -0.41(-1.64%) |
Dec 13, 2018 | 24.93 | 25.01 | 24.82 | 24.88 | 231,874 | +0.01(+0.03%) |
Dec 12, 2018 | 24.86 | 25.07 | 24.86 | 24.87 | 569,528 | +0.35(+1.41%) |
Dec 11, 2018 | 24.73 | 24.83 | 24.42 | 24.53 | 224,264 | +0.00(+0.00%) |
Dec 10, 2018 | 24.71 | 24.76 | 24.36 | 24.53 | 1,663,660 | -0.31(-1.26%) |
Dec 07, 2018 | 25.13 | 25.37 | 24.74 | 24.84 | 170,997 | -0.39(-1.54%) |
Dec 06, 2018 | 24.93 | 25.34 | 24.70 | 25.23 | 761,642 | +0.01(+0.03%) |
Dec 04, 2018 | 25.78 | 25.78 | 25.16 | 25.22 | 107,147 | -0.75(-2.90%) |
Dec 03, 2018 | 26.03 | 26.07 | 25.79 | 25.97 | 112,774 | +0.33(+1.28%) |
Nov 30, 2018 | 25.51 | 25.67 | 25.45 | 25.64 | 520,382 | +0.01(+0.03%) |
Nov 29, 2018 | 25.63 | 25.77 | 25.57 | 25.64 | 68,748 | -0.16(-0.60%) |
Nov 28, 2018 | 25.47 | 25.83 | 25.39 | 25.79 | 197,152 | +0.36(+1.43%) |
Nov 27, 2018 | 25.39 | 25.60 | 25.32 | 25.43 | 58,766 | -0.10(-0.37%) |
Nov 26, 2018 | 25.46 | 25.59 | 25.42 | 25.52 | 220,287 | +0.32(+1.27%) |
Nov 23, 2018 | 25.09 | 25.32 | 25.09 | 25.20 | 217,643 | -0.07(-0.27%) |
Nov 21, 2018 | 25.27 | 25.27 | 25.27 | 0 | +0.31(+1.25%) | |
Nov 20, 2018 | 25.06 | 25.24 | 24.94 | 24.96 | 1,121,788 | -0.41(-1.60%) |
Nov 19, 2018 | 25.61 | 25.62 | 25.35 | 25.37 | 26,692 | -0.25(-0.98%) |
Nov 16, 2018 | 25.47 | 25.74 | 25.47 | 25.62 | 152,985 | +0.09(+0.34%) |
Nov 15, 2018 | 25.42 | 25.70 | 25.42 | 25.53 | 393,426 | -0.03(-0.10%) |
Nov 14, 2018 | 25.64 | 25.72 | 25.45 | 25.56 | 57,088 | +0.07(+0.27%) |
Nov 13, 2018 | 25.52 | 25.71 | 25.47 | 25.49 | 376,372 | +0.02(+0.07%) |
Nov 12, 2018 | 25.81 | 25.81 | 25.47 | 25.47 | 226,179 | -0.57(-2.19%) |
Nov 09, 2018 | 26.00 | 26.10 | 25.88 | 26.04 | 93,985 | -0.11(-0.43%) |
Nov 08, 2018 | 26.29 | 26.36 | 26.10 | 26.16 | 31,041 | -0.29(-1.11%) |
Nov 07, 2018 | 26.36 | 26.59 | 26.36 | 26.45 | 47,470 | +0.27(+1.03%) |
Nov 06, 2018 | 26.01 | 26.18 | 25.96 | 26.18 | 72,313 | +0.21(+0.80%) |
Nov 05, 2018 | 25.98 | 26.14 | 25.88 | 25.97 | 72,215 | -0.09(-0.33%) |
Nov 02, 2018 | 26.19 | 26.26 | 25.96 | 26.06 | 40,180 | +0.20(+0.76%) |