Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 24.84 | 24.85 | 24.82 | 24.83 | 64,714 | +0.04(+0.15%) |
Jan 30, 2019 | 24.80 | 24.80 | 24.80 | 24.80 | 115 | +0.08(+0.33%) |
Jan 29, 2019 | 24.72 | 24.74 | 24.71 | 24.71 | 1,063 | +0.01(+0.03%) |
Jan 28, 2019 | 24.70 | 24.70 | 24.70 | 24.70 | 82 | -0.05(-0.20%) |
Jan 25, 2019 | 24.74 | 24.75 | 24.74 | 24.75 | 109 | +0.03(+0.14%) |
Jan 24, 2019 | 24.68 | 24.72 | 24.68 | 24.72 | 6,794 | +0.05(+0.22%) |
Jan 23, 2019 | 24.71 | 24.71 | 24.64 | 24.67 | 19,241 | +0.03(+0.11%) |
Jan 22, 2019 | 24.68 | 24.68 | 24.63 | 24.64 | 7,740 | -0.12(-0.48%) |
Jan 18, 2019 | 24.76 | 24.76 | 24.76 | 24.76 | 0 | +0.10(+0.41%) |
Jan 17, 2019 | 24.59 | 24.76 | 24.59 | 24.66 | 16,440 | +0.04(+0.17%) |
Jan 16, 2019 | 24.66 | 24.66 | 24.61 | 24.62 | 7,424 | +0.00(+0.01%) |
Jan 15, 2019 | 24.58 | 24.63 | 24.58 | 24.61 | 5,589 | +0.07(+0.30%) |
Jan 14, 2019 | 24.59 | 24.59 | 24.53 | 24.54 | 7,039 | -0.05(-0.20%) |
Jan 11, 2019 | 24.63 | 24.63 | 24.59 | 24.59 | 219 | -0.01(-0.03%) |
Jan 10, 2019 | 24.58 | 24.60 | 24.57 | 24.60 | 13,571 | +0.02(+0.09%) |
Jan 09, 2019 | 24.56 | 24.57 | 24.56 | 24.57 | 146 | +0.08(+0.31%) |
Jan 08, 2019 | 24.46 | 24.50 | 24.45 | 24.50 | 1,638 | +0.06(+0.23%) |
Jan 07, 2019 | 24.45 | 24.46 | 24.43 | 24.44 | 1,104 | +0.07(+0.30%) |
Jan 04, 2019 | 24.34 | 24.37 | 24.34 | 24.37 | 1,315 | +0.13(+0.55%) |
Jan 03, 2019 | 24.22 | 24.29 | 24.22 | 24.23 | 4,879 | -0.06(-0.25%) |
Jan 02, 2019 | 24.21 | 24.29 | 24.21 | 24.29 | 1,201 | +0.02(+0.07%) |
Dec 31, 2018 | 24.27 | 24.27 | 24.27 | 24.27 | 438 | +0.04(+0.15%) |
Dec 28, 2018 | 24.25 | 24.28 | 24.21 | 24.24 | 8,769 | +0.09(+0.38%) |
Dec 27, 2018 | 24.08 | 24.20 | 24.07 | 24.15 | 3,871 | -0.08(-0.34%) |
Dec 26, 2018 | 24.02 | 24.23 | 24.02 | 24.23 | 22,132 | +0.21(+0.89%) |
Dec 24, 2018 | 24.08 | 24.08 | 24.02 | 24.02 | 3,442 | -0.10(-0.42%) |
Dec 21, 2018 | 24.21 | 24.24 | 24.12 | 24.12 | 2,221 | -0.09(-0.37%) |
Dec 20, 2018 | 24.27 | 24.27 | 24.17 | 24.21 | 2,828 | -0.08(-0.31%) |
Dec 19, 2018 | 24.32 | 24.32 | 24.28 | 24.28 | 177 | -0.07(-0.29%) |
Dec 18, 2018 | 24.38 | 24.38 | 24.33 | 24.35 | 295 | -0.01(-0.05%) |
Dec 17, 2018 | 24.46 | 24.49 | 24.37 | 24.37 | 2,837 | -0.13(-0.51%) |
Dec 14, 2018 | 24.72 | 24.72 | 24.49 | 24.49 | 4,553 | -0.08(-0.31%) |
Dec 13, 2018 | 24.57 | 24.57 | 24.57 | 24.57 | 84 | -0.01(-0.06%) |
Dec 12, 2018 | 24.61 | 24.62 | 24.58 | 24.58 | 7,015 | +0.05(+0.18%) |
Dec 11, 2018 | 24.57 | 24.57 | 24.51 | 24.54 | 4,679 | +0.03(+0.13%) |
Dec 10, 2018 | 24.53 | 24.53 | 24.47 | 24.51 | 12,604 | -0.06(-0.24%) |
Dec 07, 2018 | 24.65 | 24.65 | 24.55 | 24.56 | 3,220 | -0.03(-0.11%) |
Dec 06, 2018 | 24.61 | 24.61 | 24.52 | 24.59 | 8,150 | -0.09(-0.36%) |
Dec 04, 2018 | 24.81 | 24.81 | 24.68 | 24.68 | 2,998 | -0.14(-0.54%) |
Dec 03, 2018 | 24.80 | 24.83 | 24.77 | 24.82 | 23,844 | +0.11(+0.44%) |
Nov 30, 2018 | 24.72 | 24.74 | 24.71 | 24.71 | 3,109 | -0.02(-0.09%) |
Nov 29, 2018 | 24.74 | 24.74 | 24.73 | 24.73 | 333 | +0.00(+0.02%) |
Nov 28, 2018 | 24.65 | 24.74 | 24.65 | 24.73 | 15,011 | +0.09(+0.36%) |
Nov 27, 2018 | 24.66 | 24.68 | 24.64 | 24.64 | 4,106 | -0.00(-0.02%) |
Nov 26, 2018 | 24.68 | 24.69 | 24.62 | 24.64 | 6,528 | -0.05(-0.20%) |
Nov 23, 2018 | 24.69 | 24.69 | 24.69 | 24.69 | 111 | +0.00(+0.00%) |
Nov 21, 2018 | 24.69 | 24.69 | 24.69 | 0 | +0.14(+0.59%) | |
Nov 20, 2018 | 24.64 | 24.69 | 23.96 | 24.55 | 144,880 | -0.18(-0.73%) |
Nov 19, 2018 | 24.73 | 24.77 | 24.72 | 24.73 | 3,913 | -0.05(-0.22%) |
Nov 16, 2018 | 24.74 | 24.83 | 24.74 | 24.78 | 7,773 | +0.00(+0.00%) |
Nov 15, 2018 | 24.70 | 24.78 | 24.69 | 24.78 | 2,382 | +0.06(+0.25%) |
Nov 14, 2018 | 24.75 | 24.75 | 24.71 | 24.72 | 1,962 | -0.05(-0.18%) |
Nov 13, 2018 | 24.77 | 24.77 | 24.76 | 24.76 | 527 | -0.02(-0.09%) |
Nov 12, 2018 | 24.79 | 24.83 | 24.77 | 24.79 | 5,551 | -0.07(-0.27%) |
Nov 09, 2018 | 24.82 | 24.85 | 24.82 | 24.85 | 222 | -0.11(-0.45%) |
Nov 08, 2018 | 24.93 | 24.97 | 24.93 | 24.97 | 335 | -0.02(-0.09%) |
Nov 07, 2018 | 24.90 | 25.00 | 24.90 | 24.99 | 9,200 | +0.14(+0.58%) |
Nov 06, 2018 | 24.85 | 24.85 | 24.84 | 24.84 | 2,251 | -0.02(-0.07%) |
Nov 05, 2018 | 24.86 | 24.86 | 24.86 | 24.86 | 155 | -0.00(-0.00%) |
Nov 02, 2018 | 24.88 | 24.88 | 24.85 | 24.86 | 1,110 | +0.03(+0.11%) |