Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 24.98 | 25.16 | 24.97 | 25.16 | 438,842 | +0.19(+0.77%) |
Jan 30, 2019 | 24.87 | 24.96 | 24.87 | 24.96 | 3,272 | +0.23(+0.92%) |
Jan 29, 2019 | 24.79 | 24.79 | 24.74 | 24.74 | 832 | -0.04(-0.16%) |
Jan 28, 2019 | 24.79 | 24.81 | 24.77 | 24.78 | 2,330 | -0.07(-0.27%) |
Jan 25, 2019 | 24.88 | 24.88 | 24.84 | 24.84 | 320 | +0.10(+0.39%) |
Jan 24, 2019 | 24.76 | 24.77 | 24.70 | 24.75 | 16,502 | -0.05(-0.20%) |
Jan 23, 2019 | 24.80 | 24.80 | 24.80 | 24.80 | 28 | +0.06(+0.24%) |
Jan 22, 2019 | 24.81 | 24.81 | 24.67 | 24.74 | 4,838 | -0.14(-0.55%) |
Jan 18, 2019 | 24.80 | 24.87 | 24.80 | 24.87 | 5,131 | +0.19(+0.76%) |
Jan 17, 2019 | 24.57 | 24.69 | 24.57 | 24.69 | 10,048 | +0.09(+0.39%) |
Jan 16, 2019 | 24.46 | 24.59 | 24.46 | 24.59 | 5,438 | +0.12(+0.50%) |
Jan 15, 2019 | 24.41 | 24.50 | 24.40 | 24.47 | 1,756 | +0.08(+0.31%) |
Jan 14, 2019 | 24.40 | 24.40 | 24.39 | 24.39 | 538 | -0.09(-0.38%) |
Jan 11, 2019 | 24.46 | 24.52 | 24.46 | 24.48 | 1,817 | -0.13(-0.53%) |
Jan 10, 2019 | 24.56 | 24.61 | 24.56 | 24.61 | 2,228 | +0.07(+0.28%) |
Jan 09, 2019 | 24.52 | 24.58 | 24.52 | 24.55 | 25,838 | -0.03(-0.11%) |
Jan 08, 2019 | 24.56 | 24.57 | 24.54 | 24.57 | 1,842 | +0.14(+0.56%) |
Jan 07, 2019 | 24.44 | 24.44 | 24.44 | 24.44 | 70 | -0.03(-0.13%) |
Jan 04, 2019 | 24.47 | 24.47 | 24.47 | 24.47 | 106 | +0.15(+0.60%) |
Jan 03, 2019 | 24.32 | 24.32 | 24.32 | 24.32 | 246 | -0.15(-0.61%) |
Jan 02, 2019 | 24.27 | 24.66 | 24.27 | 24.47 | 2,326 | -0.07(-0.30%) |
Dec 31, 2018 | 24.58 | 24.62 | 24.52 | 24.55 | 3,420 | -0.15(-0.61%) |
Dec 28, 2018 | 24.70 | 24.74 | 24.66 | 24.70 | 28,008 | -0.03(-0.11%) |
Dec 27, 2018 | 24.33 | 24.72 | 24.33 | 24.72 | 10,662 | +0.24(+0.99%) |
Dec 26, 2018 | 24.40 | 24.55 | 24.40 | 24.48 | 12,728 | -0.09(-0.38%) |
Dec 24, 2018 | 24.56 | 24.64 | 24.51 | 24.57 | 6,734 | +0.16(+0.67%) |
Dec 21, 2018 | 24.42 | 24.52 | 24.41 | 24.41 | 3,977 | -0.08(-0.33%) |
Dec 20, 2018 | 24.65 | 24.73 | 24.43 | 24.49 | 7,399 | -0.18(-0.74%) |
Dec 19, 2018 | 25.06 | 25.15 | 24.65 | 24.67 | 3,510 | -0.34(-1.35%) |
Dec 18, 2018 | 25.08 | 25.08 | 24.94 | 25.01 | 10,677 | +0.06(+0.26%) |
Dec 17, 2018 | 25.14 | 25.14 | 24.95 | 24.95 | 726 | -0.27(-1.08%) |
Dec 14, 2018 | 25.24 | 25.27 | 25.22 | 25.22 | 1,612 | -0.27(-1.04%) |
Dec 13, 2018 | 25.48 | 25.48 | 25.48 | 25.48 | 72 | -0.04(-0.15%) |
Dec 12, 2018 | 25.55 | 25.64 | 25.51 | 25.52 | 1,302 | +0.09(+0.34%) |
Dec 11, 2018 | 25.42 | 25.57 | 25.42 | 25.43 | 5,241 | -0.02(-0.07%) |
Dec 10, 2018 | 25.61 | 25.61 | 25.45 | 25.45 | 625 | -0.15(-0.58%) |
Dec 07, 2018 | 25.60 | 25.60 | 25.60 | 25.60 | 429 | +0.27(+1.05%) |
Dec 06, 2018 | 24.32 | 25.45 | 24.32 | 25.34 | 3,590 | -0.38(-1.47%) |
Dec 04, 2018 | 25.84 | 25.84 | 25.71 | 25.71 | 537 | -0.36(-1.39%) |
Dec 03, 2018 | 25.86 | 26.08 | 25.86 | 26.08 | 4,630 | +0.23(+0.89%) |
Nov 30, 2018 | 25.81 | 25.93 | 25.81 | 25.84 | 1,397 | +0.02(+0.06%) |
Nov 29, 2018 | 25.82 | 25.88 | 25.81 | 25.83 | 14,257 | +0.03(+0.13%) |
Nov 28, 2018 | 25.44 | 25.79 | 25.44 | 25.79 | 7,151 | +0.44(+1.72%) |
Nov 27, 2018 | 25.34 | 25.42 | 25.32 | 25.36 | 8,599 | -0.01(-0.04%) |
Nov 26, 2018 | 25.40 | 25.40 | 25.28 | 25.37 | 5,807 | +0.20(+0.81%) |
Nov 23, 2018 | 25.16 | 25.16 | 25.16 | 25.16 | 1,827 | -0.22(-0.88%) |
Nov 21, 2018 | 25.39 | 25.39 | 25.39 | 0 | +0.11(+0.44%) | |
Nov 20, 2018 | 25.37 | 25.38 | 25.27 | 25.27 | 8,218 | -0.46(-1.77%) |
Nov 19, 2018 | 25.73 | 25.73 | 25.73 | 25.73 | 64 | +0.00(+0.00%) |
Nov 16, 2018 | 25.81 | 25.81 | 25.73 | 25.73 | 3,009 | -0.05(-0.21%) |
Nov 15, 2018 | 25.56 | 25.84 | 25.56 | 25.79 | 6,457 | +0.04(+0.15%) |
Nov 14, 2018 | 25.85 | 25.85 | 25.75 | 25.75 | 699 | +0.02(+0.08%) |
Nov 13, 2018 | 25.67 | 25.83 | 25.67 | 25.73 | 12,781 | -0.02(-0.09%) |
Nov 12, 2018 | 25.74 | 25.75 | 25.73 | 25.75 | 2,477 | -0.10(-0.40%) |
Nov 09, 2018 | 25.86 | 25.90 | 25.83 | 25.85 | 3,332 | +0.03(+0.11%) |
Nov 08, 2018 | 25.82 | 25.82 | 25.82 | 25.82 | 485 | -0.14(-0.55%) |
Nov 07, 2018 | 25.85 | 25.97 | 25.85 | 25.97 | 2,475 | +0.16(+0.62%) |
Nov 06, 2018 | 25.86 | 25.86 | 25.77 | 25.81 | 4,167 | +0.11(+0.43%) |
Nov 05, 2018 | 25.69 | 25.69 | 25.69 | 25.69 | 398 | -0.20(-0.75%) |
Nov 02, 2018 | 25.85 | 25.89 | 25.84 | 25.89 | 859 | +0.03(+0.11%) |