Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 24.88 | 24.96 | 24.81 | 24.93 | 30,188 | +0.00(+0.02%) |
Jan 30, 2019 | 25.01 | 25.01 | 24.83 | 24.92 | 27,393 | -0.09(-0.36%) |
Jan 29, 2019 | 24.95 | 25.06 | 24.95 | 25.01 | 17,588 | +0.12(+0.48%) |
Jan 28, 2019 | 25.05 | 25.05 | 24.87 | 24.89 | 6,807 | -0.09(-0.38%) |
Jan 25, 2019 | 24.90 | 25.10 | 24.86 | 24.99 | 76,405 | +0.08(+0.33%) |
Jan 24, 2019 | 24.75 | 24.96 | 24.75 | 24.91 | 3,279 | -0.10(-0.41%) |
Jan 23, 2019 | 25.01 | 25.01 | 24.96 | 25.01 | 817 | +0.05(+0.22%) |
Jan 22, 2019 | 24.88 | 24.96 | 24.87 | 24.96 | 22,687 | +0.12(+0.47%) |
Jan 18, 2019 | 24.89 | 24.89 | 24.76 | 24.84 | 18,522 | +0.03(+0.13%) |
Jan 17, 2019 | 24.80 | 24.82 | 24.78 | 24.80 | 1,661 | -0.02(-0.10%) |
Jan 16, 2019 | 25.04 | 25.04 | 24.76 | 24.83 | 4,039 | -0.08(-0.32%) |
Jan 15, 2019 | 24.94 | 24.94 | 24.80 | 24.91 | 12,056 | +0.01(+0.05%) |
Jan 14, 2019 | 25.25 | 25.25 | 24.86 | 24.90 | 38,282 | -0.06(-0.24%) |
Jan 11, 2019 | 24.96 | 24.96 | 24.90 | 24.96 | 1,789 | +0.03(+0.13%) |
Jan 10, 2019 | 24.72 | 25.08 | 24.72 | 24.92 | 22,615 | -0.01(-0.06%) |
Jan 09, 2019 | 24.98 | 24.99 | 24.91 | 24.94 | 19,608 | -0.06(-0.25%) |
Jan 08, 2019 | 25.06 | 25.06 | 24.97 | 25.00 | 2,167 | -0.04(-0.17%) |
Jan 07, 2019 | 25.14 | 25.41 | 24.97 | 25.04 | 24,331 | +0.01(+0.04%) |
Jan 04, 2019 | 25.41 | 25.41 | 25.01 | 25.03 | 25,258 | -0.04(-0.17%) |
Jan 03, 2019 | 25.16 | 25.16 | 25.07 | 25.07 | 1,774 | -0.14(-0.57%) |
Jan 02, 2019 | 25.30 | 25.30 | 25.12 | 25.22 | 9,297 | -0.04(-0.15%) |
Dec 31, 2018 | 25.26 | 25.88 | 25.25 | 25.26 | 20,311 | +0.09(+0.34%) |
Dec 28, 2018 | 25.29 | 25.29 | 25.17 | 25.17 | 1,368 | +0.01(+0.06%) |
Dec 27, 2018 | 24.98 | 25.16 | 24.61 | 25.16 | 13,678 | +0.16(+0.63%) |
Dec 26, 2018 | 24.70 | 25.02 | 24.70 | 25.00 | 3,369 | +0.24(+0.95%) |
Dec 24, 2018 | 24.90 | 24.90 | 24.71 | 24.76 | 1,894 | -0.08(-0.31%) |
Dec 21, 2018 | 24.73 | 24.99 | 23.91 | 24.84 | 7,998 | +0.11(+0.45%) |
Dec 20, 2018 | 24.59 | 25.13 | 24.44 | 24.73 | 64,776 | -0.05(-0.21%) |
Dec 19, 2018 | 24.81 | 24.81 | 24.67 | 24.78 | 5,585 | +0.19(+0.77%) |
Dec 18, 2018 | 24.80 | 24.80 | 24.57 | 24.59 | 2,678 | -0.29(-1.18%) |
Dec 17, 2018 | 24.90 | 24.90 | 24.70 | 24.89 | 2,185 | +0.07(+0.27%) |
Dec 14, 2018 | 24.74 | 24.82 | 24.74 | 24.82 | 1,052 | +0.01(+0.04%) |
Dec 13, 2018 | 24.70 | 24.84 | 24.70 | 24.81 | 6,012 | +0.18(+0.73%) |
Dec 12, 2018 | 24.86 | 24.86 | 24.49 | 24.63 | 5,784 | -0.23(-0.92%) |
Dec 11, 2018 | 24.89 | 24.89 | 24.77 | 24.86 | 2,813 | +0.23(+0.94%) |
Dec 10, 2018 | 24.92 | 24.92 | 24.57 | 24.62 | 5,891 | +0.03(+0.14%) |
Dec 07, 2018 | 24.70 | 24.75 | 24.55 | 24.59 | 15,260 | +0.07(+0.27%) |
Dec 06, 2018 | 24.61 | 24.72 | 24.52 | 24.52 | 4,784 | -0.02(-0.08%) |
Dec 04, 2018 | 24.67 | 24.81 | 24.54 | 24.54 | 19,890 | -0.01(-0.03%) |
Dec 03, 2018 | 24.43 | 24.55 | 24.43 | 24.55 | 346 | -0.05(-0.20%) |
Nov 30, 2018 | 23.66 | 24.68 | 23.66 | 24.60 | 85,140 | -0.07(-0.27%) |
Nov 29, 2018 | 24.72 | 24.74 | 24.63 | 24.67 | 3,968 | +0.08(+0.31%) |
Nov 28, 2018 | 24.65 | 24.83 | 24.58 | 24.59 | 6,568 | -0.06(-0.23%) |
Nov 27, 2018 | 24.89 | 24.90 | 24.65 | 24.65 | 66,340 | -0.10(-0.38%) |
Nov 26, 2018 | 25.37 | 25.69 | 24.74 | 24.74 | 8,806 | -0.33(-1.31%) |
Nov 23, 2018 | 25.07 | 25.07 | 25.07 | 25.07 | 1,052 | +0.14(+0.55%) |
Nov 21, 2018 | 24.93 | 24.93 | 24.93 | 0 | -0.35(-1.39%) | |
Nov 20, 2018 | 24.87 | 25.28 | 24.87 | 25.28 | 69,980 | +0.41(+1.66%) |
Nov 19, 2018 | 25.02 | 25.02 | 24.80 | 24.87 | 15,339 | +0.14(+0.56%) |
Nov 16, 2018 | 24.73 | 24.73 | 24.73 | 24.73 | 105 | +0.00(+0.00%) |
Nov 15, 2018 | 24.73 | 24.73 | 24.73 | 24.73 | 493 | +0.12(+0.50%) |
Nov 14, 2018 | 24.63 | 24.71 | 24.61 | 24.61 | 5,156 | -0.03(-0.12%) |
Nov 13, 2018 | 24.65 | 24.65 | 24.64 | 24.64 | 1,474 | -0.14(-0.58%) |
Nov 12, 2018 | 24.78 | 24.78 | 24.78 | 24.78 | 744 | +0.04(+0.15%) |
Nov 09, 2018 | 24.57 | 24.74 | 24.57 | 24.74 | 5,051 | +0.24(+0.97%) |
Nov 08, 2018 | 24.48 | 24.61 | 24.48 | 24.50 | 4,160 | -0.09(-0.35%) |
Nov 07, 2018 | 24.39 | 24.64 | 24.39 | 24.59 | 2,864 | +0.06(+0.23%) |
Nov 06, 2018 | 24.50 | 24.57 | 24.50 | 24.53 | 2,962 | +0.01(+0.03%) |
Nov 05, 2018 | 24.60 | 24.61 | 24.53 | 24.53 | 3,409 | +0.06(+0.24%) |
Nov 02, 2018 | 24.54 | 24.54 | 24.40 | 24.47 | 7,998 | -0.04(-0.16%) |