Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 25.42 | 25.63 | 25.42 | 25.59 | 1,261 | +0.07(+0.26%) |
Jan 30, 2019 | 25.44 | 25.52 | 25.44 | 25.52 | 2,310 | +0.26(+1.04%) |
Jan 29, 2019 | 25.25 | 25.26 | 25.25 | 25.26 | 446 | +0.13(+0.50%) |
Jan 28, 2019 | 25.08 | 25.14 | 25.05 | 25.14 | 4,092 | -0.19(-0.77%) |
Jan 25, 2019 | 25.33 | 25.35 | 25.29 | 25.33 | 443 | +0.29(+1.16%) |
Jan 24, 2019 | 25.11 | 25.11 | 25.00 | 25.04 | 1,244 | +0.03(+0.13%) |
Jan 23, 2019 | 25.17 | 25.17 | 24.81 | 25.01 | 2,331 | +0.07(+0.28%) |
Jan 22, 2019 | 25.35 | 25.35 | 24.94 | 24.94 | 8,424 | -0.56(-2.19%) |
Jan 18, 2019 | 25.24 | 25.55 | 25.24 | 25.50 | 5,427 | +0.41(+1.64%) |
Jan 17, 2019 | 24.82 | 25.09 | 24.82 | 25.09 | 1,864 | +0.17(+0.70%) |
Jan 16, 2019 | 24.86 | 24.93 | 24.86 | 24.91 | 619 | +0.03(+0.13%) |
Jan 15, 2019 | 24.92 | 24.92 | 24.88 | 24.88 | 359 | +0.13(+0.51%) |
Jan 14, 2019 | 24.75 | 24.84 | 24.75 | 24.75 | 1,843 | -0.15(-0.59%) |
Jan 11, 2019 | 24.86 | 24.91 | 24.85 | 24.90 | 996 | -0.05(-0.19%) |
Jan 10, 2019 | 24.76 | 24.95 | 24.76 | 24.95 | 1,169 | +0.26(+1.04%) |
Jan 09, 2019 | 24.72 | 24.72 | 24.69 | 24.69 | 1,033 | +0.12(+0.47%) |
Jan 08, 2019 | 24.48 | 24.58 | 24.41 | 24.58 | 1,405 | +0.26(+1.07%) |
Jan 07, 2019 | 24.16 | 24.44 | 24.15 | 24.32 | 1,586 | +0.25(+1.03%) |
Jan 04, 2019 | 23.54 | 24.07 | 23.54 | 24.07 | 2,436 | +0.96(+4.14%) |
Jan 03, 2019 | 23.31 | 23.31 | 23.11 | 23.11 | 762 | -0.29(-1.23%) |
Jan 02, 2019 | 23.37 | 23.58 | 23.36 | 23.40 | 5,973 | -0.07(-0.29%) |
Dec 31, 2018 | 23.47 | 23.50 | 23.42 | 23.47 | 3,987 | +0.10(+0.44%) |
Dec 28, 2018 | 23.54 | 23.54 | 23.34 | 23.37 | 3,322 | +0.00(+0.00%) |
Dec 27, 2018 | 22.79 | 23.37 | 22.79 | 23.37 | 4,596 | +0.22(+0.94%) |
Dec 26, 2018 | 22.91 | 23.15 | 22.37 | 23.15 | 26,776 | +0.67(+2.99%) |
Dec 24, 2018 | 22.92 | 22.95 | 22.45 | 22.48 | 2,879 | -0.50(-2.18%) |
Dec 21, 2018 | 23.18 | 23.30 | 22.98 | 22.98 | 15,395 | -0.21(-0.91%) |
Dec 20, 2018 | 23.46 | 23.58 | 23.05 | 23.19 | 7,844 | -0.41(-1.74%) |
Dec 19, 2018 | 23.85 | 24.21 | 23.51 | 23.60 | 3,475 | -0.17(-0.70%) |
Dec 18, 2018 | 23.93 | 24.04 | 23.72 | 23.77 | 2,343 | +0.14(+0.60%) |
Dec 17, 2018 | 23.95 | 23.95 | 23.54 | 23.62 | 6,004 | -0.45(-1.85%) |
Dec 14, 2018 | 24.04 | 24.14 | 24.04 | 24.07 | 1,679 | -0.24(-1.00%) |
Dec 13, 2018 | 24.47 | 24.47 | 24.31 | 24.31 | 1,288 | -0.07(-0.27%) |
Dec 12, 2018 | 24.52 | 24.63 | 24.38 | 24.38 | 7,788 | +0.22(+0.92%) |
Dec 11, 2018 | 24.46 | 24.54 | 24.16 | 24.16 | 4,544 | -0.11(-0.44%) |
Dec 10, 2018 | 24.51 | 24.51 | 24.03 | 24.27 | 7,299 | -0.29(-1.20%) |
Dec 07, 2018 | 24.84 | 25.11 | 24.56 | 24.56 | 6,829 | -0.54(-2.14%) |
Dec 06, 2018 | 24.88 | 25.13 | 24.52 | 25.10 | 10,645 | -0.08(-0.32%) |
Dec 04, 2018 | 25.64 | 25.64 | 25.18 | 25.18 | 1,119 | -0.72(-2.79%) |
Dec 03, 2018 | 25.99 | 25.99 | 25.87 | 25.90 | 1,635 | +0.76(+3.02%) |
Nov 30, 2018 | 25.14 | 25.14 | 25.14 | 25.14 | 1,567 | -0.11(-0.44%) |
Nov 29, 2018 | 25.11 | 25.25 | 25.11 | 25.25 | 2,300 | +0.12(+0.48%) |
Nov 28, 2018 | 24.93 | 25.13 | 24.88 | 25.13 | 2,155 | +0.18(+0.72%) |
Nov 27, 2018 | 24.92 | 25.20 | 24.86 | 24.95 | 19,581 | +0.03(+0.14%) |
Nov 26, 2018 | 24.78 | 24.95 | 24.78 | 24.92 | 1,081 | +0.42(+1.73%) |
Nov 23, 2018 | 24.62 | 24.76 | 24.49 | 24.49 | 2,239 | -0.33(-1.35%) |
Nov 21, 2018 | 24.83 | 24.83 | 24.83 | 0 | +0.38(+1.53%) | |
Nov 20, 2018 | 24.62 | 24.70 | 24.45 | 24.45 | 7,705 | -0.66(-2.63%) |
Nov 19, 2018 | 25.36 | 25.36 | 25.08 | 25.11 | 4,960 | -0.30(-1.19%) |
Nov 16, 2018 | 25.20 | 25.47 | 25.20 | 25.42 | 2,687 | +0.21(+0.85%) |
Nov 15, 2018 | 25.16 | 25.20 | 25.06 | 25.20 | 1,292 | +0.07(+0.28%) |
Nov 14, 2018 | 25.41 | 25.41 | 25.05 | 25.13 | 5,538 | -0.39(-1.54%) |
Nov 13, 2018 | 25.62 | 25.83 | 25.48 | 25.53 | 1,781 | -0.07(-0.28%) |
Nov 12, 2018 | 25.61 | 25.66 | 25.48 | 25.60 | 835 | -0.17(-0.66%) |
Nov 09, 2018 | 25.94 | 25.94 | 25.69 | 25.77 | 5,486 | -0.41(-1.57%) |
Nov 08, 2018 | 26.18 | 26.18 | 26.18 | 26.18 | 34 | +0.00(+0.00%) |
Nov 07, 2018 | 26.07 | 26.18 | 26.02 | 26.18 | 936 | +0.50(+1.95%) |
Nov 06, 2018 | 25.36 | 25.70 | 25.36 | 25.68 | 5,583 | +0.30(+1.18%) |
Nov 05, 2018 | 25.37 | 25.42 | 25.31 | 25.38 | 43,302 | -0.03(-0.12%) |
Nov 02, 2018 | 25.50 | 25.56 | 25.32 | 25.41 | 5,374 | +0.07(+0.28%) |