Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 24.92 | 25.04 | 24.62 | 24.83 | 75,914 | -0.15(-0.59%) |
Jan 30, 2019 | 24.71 | 25.14 | 24.65 | 24.97 | 22,450 | +0.39(+1.57%) |
Jan 29, 2019 | 24.70 | 25.04 | 24.51 | 24.59 | 12,061 | -0.12(-0.49%) |
Jan 28, 2019 | 24.87 | 25.14 | 24.70 | 24.71 | 20,341 | -0.16(-0.66%) |
Jan 25, 2019 | 24.65 | 24.91 | 24.33 | 24.87 | 35,737 | +0.21(+0.87%) |
Jan 24, 2019 | 24.90 | 24.96 | 23.98 | 24.65 | 71,109 | -0.07(-0.28%) |
Jan 23, 2019 | 24.82 | 24.95 | 24.70 | 24.72 | 11,003 | -0.09(-0.35%) |
Jan 22, 2019 | 24.90 | 25.13 | 24.65 | 24.81 | 27,813 | +0.09(+0.35%) |
Jan 18, 2019 | 25.02 | 25.34 | 24.70 | 24.72 | 42,023 | -0.21(-0.83%) |
Jan 17, 2019 | 24.91 | 25.34 | 24.82 | 24.93 | 18,597 | +0.06(+0.24%) |
Jan 16, 2019 | 24.86 | 25.30 | 24.78 | 24.87 | 23,534 | +0.03(+0.10%) |
Jan 15, 2019 | 24.79 | 25.04 | 24.70 | 24.84 | 14,680 | +0.01(+0.03%) |
Jan 14, 2019 | 24.79 | 25.00 | 24.67 | 24.83 | 26,920 | +0.03(+0.10%) |
Jan 11, 2019 | 24.89 | 24.89 | 24.57 | 24.81 | 16,413 | -0.02(-0.07%) |
Jan 10, 2019 | 24.85 | 24.85 | 24.59 | 24.83 | 16,825 | -0.07(-0.28%) |
Jan 09, 2019 | 25.04 | 25.45 | 24.85 | 24.89 | 14,808 | -0.14(-0.55%) |
Jan 08, 2019 | 24.89 | 25.09 | 24.70 | 25.03 | 44,948 | +0.12(+0.48%) |
Jan 07, 2019 | 24.83 | 24.92 | 24.50 | 24.91 | 46,400 | +0.09(+0.35%) |
Jan 04, 2019 | 24.81 | 24.91 | 24.46 | 24.83 | 50,288 | +0.21(+0.87%) |
Jan 03, 2019 | 24.59 | 24.89 | 24.45 | 24.61 | 45,654 | -0.07(-0.28%) |
Jan 02, 2019 | 24.29 | 24.89 | 24.29 | 24.68 | 49,826 | +0.02(+0.07%) |
Dec 31, 2018 | 23.84 | 24.87 | 23.72 | 24.66 | 70,427 | +0.82(+3.46%) |
Dec 28, 2018 | 23.55 | 23.85 | 23.45 | 23.84 | 59,485 | +0.31(+1.31%) |
Dec 27, 2018 | 23.41 | 23.82 | 22.67 | 23.53 | 48,833 | -0.04(-0.18%) |
Dec 26, 2018 | 23.44 | 23.84 | 22.98 | 23.57 | 41,983 | +0.64(+2.77%) |
Dec 24, 2018 | 23.02 | 23.23 | 22.94 | 22.94 | 32,245 | -0.12(-0.52%) |
Dec 21, 2018 | 22.89 | 23.48 | 22.89 | 23.06 | 69,612 | +0.08(+0.34%) |
Dec 20, 2018 | 23.72 | 23.75 | 22.90 | 22.98 | 32,792 | -0.73(-3.08%) |
Dec 19, 2018 | 23.62 | 23.84 | 23.45 | 23.71 | 51,463 | +0.10(+0.44%) |
Dec 18, 2018 | 23.61 | 23.80 | 23.57 | 23.61 | 40,290 | +0.09(+0.40%) |
Dec 17, 2018 | 23.37 | 23.75 | 23.32 | 23.51 | 40,667 | +0.23(+1.00%) |
Dec 14, 2018 | 23.40 | 23.84 | 23.06 | 23.28 | 62,744 | +0.07(+0.30%) |
Dec 13, 2018 | 23.66 | 23.73 | 23.14 | 23.21 | 13,612 | -0.30(-1.28%) |
Dec 12, 2018 | 23.71 | 23.75 | 23.28 | 23.51 | 21,362 | -0.18(-0.76%) |
Dec 11, 2018 | 24.05 | 24.05 | 23.52 | 23.69 | 21,729 | -0.36(-1.50%) |
Dec 10, 2018 | 24.05 | 24.40 | 24.05 | 24.05 | 30,473 | +0.00(+0.00%) |
Dec 07, 2018 | 23.75 | 24.61 | 23.75 | 24.05 | 42,605 | +0.23(+0.97%) |
Dec 06, 2018 | 23.66 | 24.45 | 23.65 | 23.82 | 10,585 | -0.02(-0.07%) |
Dec 04, 2018 | 25.30 | 25.32 | 23.66 | 23.84 | 27,589 | -1.45(-5.74%) |
Dec 03, 2018 | 25.56 | 25.56 | 25.14 | 25.29 | 26,250 | -0.20(-0.78%) |
Nov 30, 2018 | 25.52 | 25.56 | 25.44 | 25.49 | 30,150 | -0.05(-0.20%) |
Nov 29, 2018 | 25.44 | 25.56 | 25.44 | 25.54 | 16,512 | +0.01(+0.03%) |
Nov 28, 2018 | 25.56 | 25.56 | 25.47 | 25.53 | 25,504 | +0.04(+0.15%) |
Nov 27, 2018 | 25.53 | 25.56 | 25.47 | 25.49 | 32,747 | -0.09(-0.35%) |
Nov 26, 2018 | 25.76 | 25.76 | 25.51 | 25.58 | 5,598 | -0.10(-0.40%) |
Nov 23, 2018 | 25.51 | 25.69 | 25.36 | 25.69 | 6,984 | +0.18(+0.71%) |
Nov 21, 2018 | 25.50 | 25.50 | 25.50 | 0 | -0.05(-0.20%) | |
Nov 20, 2018 | 25.49 | 25.77 | 25.48 | 25.56 | 32,877 | +0.03(+0.10%) |
Nov 19, 2018 | 25.65 | 25.75 | 25.42 | 25.53 | 3,905 | +0.06(+0.24%) |
Nov 16, 2018 | 25.43 | 25.68 | 25.43 | 25.47 | 9,196 | -0.08(-0.30%) |
Nov 15, 2018 | 25.47 | 25.56 | 25.47 | 25.55 | 6,800 | +0.20(+0.78%) |
Nov 14, 2018 | 25.54 | 25.82 | 25.32 | 25.35 | 16,469 | -0.09(-0.34%) |
Nov 13, 2018 | 25.54 | 25.62 | 25.34 | 25.44 | 17,548 | -0.10(-0.40%) |
Nov 12, 2018 | 25.58 | 26.19 | 25.54 | 25.54 | 6,973 | -0.04(-0.17%) |
Nov 09, 2018 | 25.54 | 25.76 | 25.54 | 25.58 | 5,727 | +0.00(+0.00%) |
Nov 08, 2018 | 25.56 | 25.65 | 25.43 | 25.58 | 10,216 | +0.15(+0.57%) |
Nov 07, 2018 | 25.45 | 25.49 | 25.37 | 25.44 | 8,306 | +0.04(+0.17%) |
Nov 06, 2018 | 25.46 | 25.87 | 25.36 | 25.39 | 42,429 | -0.15(-0.57%) |
Nov 05, 2018 | 25.91 | 25.98 | 25.50 | 25.54 | 28,021 | -0.35(-1.36%) |
Nov 02, 2018 | 26.27 | 26.32 | 25.80 | 25.89 | 12,974 | -0.34(-1.30%) |