Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 25.68 | 25.90 | 25.68 | 25.85 | 1,248 | +0.07(+0.26%) |
Jan 30, 2019 | 25.71 | 25.79 | 25.71 | 25.79 | 2,286 | +0.26(+1.04%) |
Jan 29, 2019 | 25.51 | 25.52 | 25.51 | 25.52 | 441 | +0.13(+0.50%) |
Jan 28, 2019 | 25.34 | 25.40 | 25.31 | 25.40 | 4,050 | -0.20(-0.77%) |
Jan 25, 2019 | 25.59 | 25.61 | 25.55 | 25.59 | 438 | +0.29(+1.16%) |
Jan 24, 2019 | 25.37 | 25.37 | 25.26 | 25.30 | 1,232 | +0.03(+0.13%) |
Jan 23, 2019 | 25.43 | 25.43 | 25.07 | 25.27 | 2,307 | +0.07(+0.28%) |
Jan 22, 2019 | 25.61 | 25.61 | 25.20 | 25.20 | 8,338 | -0.57(-2.19%) |
Jan 18, 2019 | 25.51 | 25.82 | 25.51 | 25.76 | 5,371 | +0.41(+1.64%) |
Jan 17, 2019 | 25.08 | 25.35 | 25.08 | 25.35 | 1,844 | +0.18(+0.70%) |
Jan 16, 2019 | 25.12 | 25.19 | 25.12 | 25.17 | 612 | +0.03(+0.13%) |
Jan 15, 2019 | 25.18 | 25.18 | 25.14 | 25.14 | 356 | +0.13(+0.51%) |
Jan 14, 2019 | 25.00 | 25.09 | 25.00 | 25.01 | 1,824 | -0.15(-0.59%) |
Jan 11, 2019 | 25.12 | 25.17 | 25.10 | 25.16 | 986 | -0.05(-0.19%) |
Jan 10, 2019 | 25.02 | 25.21 | 25.02 | 25.21 | 1,157 | +0.26(+1.04%) |
Jan 09, 2019 | 24.97 | 24.97 | 24.95 | 24.95 | 1,022 | +0.12(+0.47%) |
Jan 08, 2019 | 24.73 | 24.83 | 24.67 | 24.83 | 1,391 | +0.26(+1.07%) |
Jan 07, 2019 | 24.41 | 24.69 | 24.40 | 24.57 | 1,569 | +0.25(+1.03%) |
Jan 04, 2019 | 23.78 | 24.32 | 23.78 | 24.32 | 2,411 | +0.97(+4.14%) |
Jan 03, 2019 | 23.55 | 23.55 | 23.35 | 23.35 | 754 | -0.29(-1.23%) |
Jan 02, 2019 | 23.61 | 23.83 | 23.60 | 23.64 | 5,912 | -0.07(-0.29%) |
Dec 31, 2018 | 23.72 | 23.74 | 23.66 | 23.71 | 3,946 | +0.10(+0.44%) |
Dec 28, 2018 | 23.78 | 23.78 | 23.58 | 23.61 | 3,288 | +0.00(+0.00%) |
Dec 27, 2018 | 23.02 | 23.61 | 23.02 | 23.61 | 4,549 | +0.22(+0.94%) |
Dec 26, 2018 | 23.15 | 23.39 | 22.61 | 23.39 | 26,501 | +0.68(+2.99%) |
Dec 24, 2018 | 23.16 | 23.19 | 22.69 | 22.71 | 2,850 | -0.51(-2.18%) |
Dec 21, 2018 | 23.42 | 23.54 | 23.22 | 23.22 | 15,237 | -0.21(-0.91%) |
Dec 20, 2018 | 23.70 | 23.83 | 23.29 | 23.43 | 7,763 | -0.41(-1.74%) |
Dec 19, 2018 | 24.10 | 24.47 | 23.76 | 23.84 | 3,440 | -0.17(-0.70%) |
Dec 18, 2018 | 24.17 | 24.29 | 23.96 | 24.01 | 2,319 | +0.14(+0.60%) |
Dec 17, 2018 | 24.20 | 24.20 | 23.79 | 23.87 | 5,943 | -0.45(-1.85%) |
Dec 14, 2018 | 24.29 | 24.39 | 24.29 | 24.32 | 1,662 | -0.25(-1.00%) |
Dec 13, 2018 | 24.73 | 24.73 | 24.57 | 24.57 | 1,275 | -0.07(-0.27%) |
Dec 12, 2018 | 24.77 | 24.88 | 24.63 | 24.63 | 7,708 | +0.22(+0.92%) |
Dec 11, 2018 | 24.72 | 24.80 | 24.41 | 24.41 | 4,498 | -0.11(-0.44%) |
Dec 10, 2018 | 24.76 | 24.76 | 24.27 | 24.52 | 7,224 | -0.30(-1.20%) |
Dec 07, 2018 | 25.10 | 25.37 | 24.82 | 24.82 | 6,759 | -0.54(-2.14%) |
Dec 06, 2018 | 25.14 | 25.39 | 24.77 | 25.36 | 10,536 | -0.08(-0.32%) |
Dec 04, 2018 | 25.91 | 25.91 | 25.44 | 25.44 | 1,108 | -0.73(-2.79%) |
Dec 03, 2018 | 26.26 | 26.26 | 26.13 | 26.17 | 1,619 | +0.77(+3.02%) |
Nov 30, 2018 | 25.40 | 25.40 | 25.40 | 25.40 | 1,551 | -0.11(-0.44%) |
Nov 29, 2018 | 25.37 | 25.51 | 25.37 | 25.51 | 2,277 | +0.12(+0.48%) |
Nov 28, 2018 | 25.19 | 25.39 | 25.13 | 25.39 | 2,133 | +0.18(+0.72%) |
Nov 27, 2018 | 25.18 | 25.46 | 25.12 | 25.21 | 19,380 | +0.04(+0.14%) |
Nov 26, 2018 | 25.04 | 25.20 | 25.04 | 25.18 | 1,070 | +0.43(+1.73%) |
Nov 23, 2018 | 24.88 | 25.01 | 24.75 | 24.75 | 2,216 | -0.34(-1.35%) |
Nov 21, 2018 | 25.09 | 25.09 | 25.09 | 0 | +0.38(+1.53%) | |
Nov 20, 2018 | 24.88 | 24.95 | 24.71 | 24.71 | 7,626 | -0.67(-2.63%) |
Nov 19, 2018 | 25.63 | 25.63 | 25.34 | 25.37 | 4,909 | -0.31(-1.20%) |
Nov 16, 2018 | 25.47 | 25.74 | 25.47 | 25.68 | 2,659 | +0.22(+0.85%) |
Nov 15, 2018 | 25.42 | 25.47 | 25.32 | 25.47 | 1,278 | +0.07(+0.28%) |
Nov 14, 2018 | 25.67 | 25.67 | 25.31 | 25.39 | 5,482 | -0.40(-1.54%) |
Nov 13, 2018 | 25.89 | 26.10 | 25.74 | 25.79 | 1,763 | -0.07(-0.28%) |
Nov 12, 2018 | 25.87 | 25.93 | 25.75 | 25.86 | 826 | -0.17(-0.66%) |
Nov 09, 2018 | 26.21 | 26.21 | 25.95 | 26.03 | 5,430 | -0.42(-1.57%) |
Nov 08, 2018 | 26.45 | 26.45 | 26.45 | 26.45 | 34 | +0.00(+0.00%) |
Nov 07, 2018 | 26.34 | 26.45 | 26.29 | 26.45 | 926 | +0.51(+1.95%) |
Nov 06, 2018 | 25.63 | 25.97 | 25.63 | 25.94 | 5,526 | +0.30(+1.18%) |
Nov 05, 2018 | 25.64 | 25.68 | 25.57 | 25.64 | 42,858 | -0.03(-0.12%) |
Nov 02, 2018 | 25.76 | 25.83 | 25.59 | 25.67 | 5,319 | +0.07(+0.28%) |