Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 25.57 | 25.66 | 25.38 | 25.66 | 1,275 | +0.23(+0.90%) |
Jan 30, 2019 | 25.38 | 25.43 | 25.38 | 25.43 | 1,846 | +0.10(+0.39%) |
Jan 29, 2019 | 25.37 | 25.37 | 25.32 | 25.32 | 234 | +0.06(+0.26%) |
Jan 28, 2019 | 25.26 | 25.26 | 25.26 | 25.26 | 195 | +0.04(+0.14%) |
Jan 25, 2019 | 25.21 | 25.36 | 25.21 | 25.23 | 1,300 | +0.01(+0.04%) |
Jan 24, 2019 | 25.25 | 25.25 | 25.21 | 25.21 | 653 | +0.09(+0.34%) |
Jan 23, 2019 | 25.32 | 25.32 | 25.13 | 25.13 | 447 | -0.05(-0.20%) |
Jan 22, 2019 | 25.25 | 25.25 | 25.18 | 25.18 | 687 | -0.05(-0.20%) |
Jan 18, 2019 | 25.23 | 25.23 | 25.23 | 25.23 | 100 | -0.02(-0.06%) |
Jan 17, 2019 | 25.25 | 25.25 | 25.25 | 25.25 | 145 | -0.00(-0.01%) |
Jan 16, 2019 | 25.40 | 25.40 | 25.25 | 25.25 | 243 | -0.01(-0.03%) |
Jan 15, 2019 | 25.08 | 25.36 | 25.08 | 25.25 | 6,949 | +0.20(+0.82%) |
Jan 14, 2019 | 25.07 | 25.07 | 25.01 | 25.05 | 17,555 | -0.00(-0.02%) |
Jan 11, 2019 | 25.09 | 25.09 | 25.05 | 25.05 | 3,200 | +0.00(+0.02%) |
Jan 10, 2019 | 25.06 | 25.06 | 25.05 | 25.05 | 173 | +0.11(+0.44%) |
Jan 09, 2019 | 24.96 | 25.15 | 24.92 | 24.94 | 5,820 | -0.13(-0.54%) |
Jan 08, 2019 | 25.10 | 25.17 | 25.07 | 25.07 | 2,847 | -0.03(-0.10%) |
Jan 07, 2019 | 24.79 | 25.20 | 24.79 | 25.10 | 6,754 | +0.27(+1.09%) |
Jan 04, 2019 | 24.71 | 24.87 | 24.69 | 24.83 | 1,900 | +0.13(+0.53%) |
Jan 03, 2019 | 24.58 | 24.75 | 24.57 | 24.70 | 4,847 | -0.03(-0.11%) |
Jan 02, 2019 | 24.77 | 24.77 | 24.54 | 24.73 | 1,743 | +0.10(+0.39%) |
Dec 31, 2018 | 24.58 | 24.63 | 24.53 | 24.63 | 1,500 | +0.06(+0.24%) |
Dec 28, 2018 | 24.49 | 24.57 | 24.49 | 24.57 | 2,600 | +0.08(+0.33%) |
Dec 27, 2018 | 24.52 | 24.56 | 24.40 | 24.49 | 1,201 | -0.19(-0.78%) |
Dec 26, 2018 | 24.92 | 24.92 | 24.68 | 24.68 | 1,164 | -0.45(-1.78%) |
Dec 24, 2018 | 25.40 | 25.40 | 25.13 | 25.13 | 200 | +0.29(+1.17%) |
Dec 21, 2018 | 25.04 | 25.06 | 24.84 | 24.84 | 3,200 | -0.21(-0.86%) |
Dec 20, 2018 | 25.20 | 25.33 | 24.91 | 25.05 | 3,560 | +0.05(+0.20%) |
Dec 19, 2018 | 24.90 | 25.00 | 24.88 | 25.00 | 2,833 | -0.07(-0.30%) |
Dec 18, 2018 | 24.84 | 25.08 | 24.84 | 25.08 | 540 | +0.05(+0.22%) |
Dec 17, 2018 | 24.77 | 25.02 | 24.77 | 25.02 | 473 | +0.16(+0.66%) |
Dec 14, 2018 | 25.04 | 25.05 | 24.86 | 24.86 | 1,800 | -0.20(-0.80%) |
Dec 13, 2018 | 24.91 | 25.34 | 24.91 | 25.06 | 1,262 | +0.06(+0.24%) |
Dec 12, 2018 | 24.95 | 25.01 | 24.95 | 25.00 | 7,955 | +0.12(+0.48%) |
Dec 11, 2018 | 24.88 | 24.88 | 24.88 | 24.88 | 23 | -0.04(-0.16%) |
Dec 10, 2018 | 25.00 | 25.00 | 24.89 | 24.92 | 637 | +0.00(+0.00%) |
Dec 07, 2018 | 24.92 | 24.92 | 24.92 | 24.92 | 100 | +0.04(+0.16%) |
Dec 06, 2018 | 24.91 | 25.00 | 24.88 | 24.88 | 4,890 | -0.09(-0.36%) |
Dec 04, 2018 | 24.97 | 24.97 | 24.97 | 24.97 | 300 | -0.01(-0.04%) |
Dec 03, 2018 | 24.84 | 24.98 | 24.84 | 24.98 | 2,082 | +0.07(+0.28%) |
Nov 30, 2018 | 24.90 | 25.10 | 24.90 | 24.91 | 500 | +0.04(+0.16%) |
Nov 29, 2018 | 24.71 | 25.06 | 24.71 | 24.87 | 3,575 | +0.25(+1.02%) |
Nov 28, 2018 | 24.62 | 24.62 | 24.62 | 24.62 | 36 | +0.00(+0.00%) |
Nov 27, 2018 | 24.62 | 24.63 | 24.62 | 24.62 | 626 | -0.05(-0.20%) |
Nov 26, 2018 | 24.87 | 24.87 | 24.67 | 24.67 | 581 | -0.11(-0.44%) |
Nov 23, 2018 | 24.78 | 24.78 | 24.78 | 24.78 | 300 | +0.03(+0.12%) |
Nov 21, 2018 | 24.75 | 24.75 | 24.75 | 0 | -0.03(-0.12%) | |
Nov 20, 2018 | 25.00 | 25.00 | 24.69 | 24.78 | 2,516 | +0.00(+0.00%) |
Nov 19, 2018 | 24.78 | 24.78 | 24.78 | 24.78 | 327 | +0.15(+0.61%) |
Nov 16, 2018 | 24.63 | 24.63 | 24.63 | 24.63 | 100 | +0.01(+0.04%) |
Nov 15, 2018 | 24.62 | 24.62 | 24.62 | 24.62 | 181 | -0.09(-0.36%) |
Nov 14, 2018 | 24.71 | 24.71 | 24.71 | 24.71 | 918 | +0.10(+0.41%) |
Nov 13, 2018 | 24.49 | 24.61 | 24.40 | 24.61 | 2,019 | -0.03(-0.11%) |
Nov 12, 2018 | 24.55 | 24.74 | 24.54 | 24.64 | 2,097 | +0.06(+0.23%) |
Nov 09, 2018 | 24.61 | 24.61 | 24.58 | 24.58 | 500 | -0.14(-0.57%) |
Nov 08, 2018 | 24.78 | 24.78 | 24.72 | 24.72 | 845 | -0.07(-0.28%) |
Nov 07, 2018 | 24.79 | 24.79 | 24.79 | 24.79 | 137 | +0.53(+2.18%) |
Nov 06, 2018 | 24.26 | 24.26 | 24.26 | 24.26 | 513 | -0.39(-1.58%) |
Nov 05, 2018 | 24.60 | 24.65 | 24.46 | 24.65 | 1,014 | +0.05(+0.20%) |
Nov 02, 2018 | 24.60 | 24.60 | 24.60 | 24.60 | 400 | +0.51(+2.12%) |