Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 25.14 | 25.26 | 24.83 | 25.04 | 75,261 | -0.15(-0.58%) |
Jan 30, 2019 | 24.93 | 25.36 | 24.87 | 25.19 | 22,257 | +0.39(+1.57%) |
Jan 29, 2019 | 24.91 | 25.26 | 24.72 | 24.80 | 11,957 | -0.12(-0.49%) |
Jan 28, 2019 | 25.08 | 25.35 | 24.91 | 24.92 | 20,166 | -0.16(-0.66%) |
Jan 25, 2019 | 24.86 | 25.13 | 24.54 | 25.08 | 35,430 | +0.22(+0.87%) |
Jan 24, 2019 | 25.12 | 25.18 | 24.18 | 24.87 | 70,498 | -0.07(-0.28%) |
Jan 23, 2019 | 25.03 | 25.17 | 24.91 | 24.94 | 10,908 | -0.09(-0.35%) |
Jan 22, 2019 | 25.12 | 25.34 | 24.87 | 25.02 | 27,574 | +0.09(+0.35%) |
Jan 18, 2019 | 25.23 | 25.56 | 24.91 | 24.94 | 41,662 | -0.21(-0.83%) |
Jan 17, 2019 | 25.13 | 25.56 | 25.03 | 25.15 | 18,437 | +0.06(+0.24%) |
Jan 16, 2019 | 25.08 | 25.52 | 24.99 | 25.08 | 23,332 | +0.03(+0.10%) |
Jan 15, 2019 | 25.01 | 25.26 | 24.91 | 25.06 | 14,554 | +0.01(+0.03%) |
Jan 14, 2019 | 25.01 | 25.21 | 24.89 | 25.05 | 26,689 | +0.03(+0.10%) |
Jan 11, 2019 | 25.10 | 25.10 | 24.78 | 25.02 | 16,272 | -0.02(-0.07%) |
Jan 10, 2019 | 25.07 | 25.07 | 24.80 | 25.04 | 16,681 | -0.07(-0.28%) |
Jan 09, 2019 | 25.26 | 25.67 | 25.07 | 25.11 | 14,681 | -0.14(-0.55%) |
Jan 08, 2019 | 25.10 | 25.31 | 24.91 | 25.25 | 44,561 | +0.12(+0.48%) |
Jan 07, 2019 | 25.04 | 25.14 | 24.71 | 25.13 | 46,001 | +0.09(+0.35%) |
Jan 04, 2019 | 25.02 | 25.13 | 24.67 | 25.04 | 49,856 | +0.22(+0.87%) |
Jan 03, 2019 | 24.80 | 25.11 | 24.66 | 24.82 | 45,262 | -0.07(-0.28%) |
Jan 02, 2019 | 24.50 | 25.11 | 24.50 | 24.89 | 49,398 | +0.02(+0.07%) |
Dec 31, 2018 | 24.05 | 25.08 | 23.92 | 24.88 | 69,822 | +0.83(+3.46%) |
Dec 28, 2018 | 23.75 | 24.05 | 23.66 | 24.05 | 58,973 | +0.31(+1.31%) |
Dec 27, 2018 | 23.61 | 24.03 | 22.87 | 23.73 | 48,414 | -0.04(-0.18%) |
Dec 26, 2018 | 23.65 | 24.05 | 23.18 | 23.78 | 41,622 | +0.64(+2.77%) |
Dec 24, 2018 | 23.22 | 23.43 | 23.14 | 23.14 | 31,968 | -0.12(-0.52%) |
Dec 21, 2018 | 23.09 | 23.69 | 23.09 | 23.26 | 69,014 | +0.08(+0.34%) |
Dec 20, 2018 | 23.92 | 23.96 | 23.10 | 23.18 | 32,510 | -0.74(-3.08%) |
Dec 19, 2018 | 23.83 | 24.05 | 23.65 | 23.91 | 51,021 | +0.10(+0.44%) |
Dec 18, 2018 | 23.82 | 24.00 | 23.78 | 23.81 | 39,944 | +0.10(+0.40%) |
Dec 17, 2018 | 23.57 | 23.96 | 23.53 | 23.72 | 40,318 | +0.23(+1.00%) |
Dec 14, 2018 | 23.60 | 24.05 | 23.26 | 23.48 | 62,205 | +0.07(+0.30%) |
Dec 13, 2018 | 23.87 | 23.94 | 23.34 | 23.41 | 13,495 | -0.30(-1.28%) |
Dec 12, 2018 | 23.91 | 23.96 | 23.48 | 23.72 | 21,178 | -0.18(-0.76%) |
Dec 11, 2018 | 24.26 | 24.26 | 23.73 | 23.90 | 21,542 | -0.36(-1.50%) |
Dec 10, 2018 | 24.26 | 24.61 | 24.26 | 24.26 | 30,211 | +0.00(+0.00%) |
Dec 07, 2018 | 23.96 | 24.82 | 23.96 | 24.26 | 42,239 | +0.23(+0.97%) |
Dec 06, 2018 | 23.86 | 24.66 | 23.85 | 24.03 | 10,494 | -0.02(-0.07%) |
Dec 04, 2018 | 25.52 | 25.54 | 23.86 | 24.05 | 27,351 | -1.46(-5.74%) |
Dec 03, 2018 | 25.78 | 25.78 | 25.35 | 25.51 | 26,024 | -0.20(-0.78%) |
Nov 30, 2018 | 25.74 | 25.78 | 25.67 | 25.71 | 29,890 | -0.05(-0.20%) |
Nov 29, 2018 | 25.67 | 25.78 | 25.66 | 25.76 | 16,370 | +0.01(+0.03%) |
Nov 28, 2018 | 25.78 | 25.78 | 25.69 | 25.75 | 25,284 | +0.04(+0.15%) |
Nov 27, 2018 | 25.75 | 25.78 | 25.69 | 25.71 | 32,465 | -0.09(-0.35%) |
Nov 26, 2018 | 25.99 | 25.99 | 25.73 | 25.80 | 5,550 | -0.10(-0.40%) |
Nov 23, 2018 | 25.73 | 25.91 | 25.58 | 25.91 | 6,924 | +0.18(+0.71%) |
Nov 21, 2018 | 25.73 | 25.73 | 25.73 | 0 | -0.05(-0.20%) | |
Nov 20, 2018 | 25.71 | 25.99 | 25.70 | 25.78 | 32,594 | +0.03(+0.10%) |
Nov 19, 2018 | 25.87 | 25.97 | 25.64 | 25.75 | 3,871 | +0.06(+0.24%) |
Nov 16, 2018 | 25.65 | 25.90 | 25.65 | 25.69 | 9,117 | -0.08(-0.30%) |
Nov 15, 2018 | 25.69 | 25.78 | 25.69 | 25.77 | 6,742 | +0.20(+0.78%) |
Nov 14, 2018 | 25.76 | 26.04 | 25.54 | 25.57 | 16,328 | -0.09(-0.34%) |
Nov 13, 2018 | 25.76 | 25.85 | 25.56 | 25.66 | 17,397 | -0.10(-0.40%) |
Nov 12, 2018 | 25.80 | 26.42 | 25.76 | 25.76 | 6,913 | -0.04(-0.17%) |
Nov 09, 2018 | 25.76 | 25.98 | 25.76 | 25.80 | 5,678 | +0.00(+0.00%) |
Nov 08, 2018 | 25.78 | 25.87 | 25.65 | 25.80 | 10,128 | +0.15(+0.57%) |
Nov 07, 2018 | 25.67 | 25.71 | 25.59 | 25.66 | 8,235 | +0.04(+0.17%) |
Nov 06, 2018 | 25.68 | 26.10 | 25.58 | 25.61 | 42,064 | -0.15(-0.57%) |
Nov 05, 2018 | 26.13 | 26.21 | 25.72 | 25.76 | 27,780 | -0.35(-1.35%) |
Nov 02, 2018 | 26.49 | 26.55 | 26.03 | 26.11 | 12,862 | -0.35(-1.30%) |