Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 24.90 | 25.02 | 24.60 | 24.80 | 75,981 | -0.15(-0.58%) |
Jan 30, 2019 | 24.69 | 25.12 | 24.63 | 24.95 | 22,470 | +0.39(+1.57%) |
Jan 29, 2019 | 24.68 | 25.02 | 24.49 | 24.56 | 12,071 | -0.12(-0.49%) |
Jan 28, 2019 | 24.85 | 25.11 | 24.68 | 24.68 | 20,359 | -0.16(-0.66%) |
Jan 25, 2019 | 24.62 | 24.89 | 24.31 | 24.85 | 35,769 | +0.21(+0.87%) |
Jan 24, 2019 | 24.88 | 24.94 | 23.95 | 24.63 | 71,172 | -0.07(-0.28%) |
Jan 23, 2019 | 24.80 | 24.93 | 24.68 | 24.70 | 11,012 | -0.09(-0.35%) |
Jan 22, 2019 | 24.88 | 25.10 | 24.63 | 24.79 | 27,838 | +0.09(+0.35%) |
Jan 18, 2019 | 24.99 | 25.32 | 24.68 | 24.70 | 42,060 | -0.21(-0.83%) |
Jan 17, 2019 | 24.89 | 25.32 | 24.80 | 24.91 | 18,613 | +0.06(+0.24%) |
Jan 16, 2019 | 24.84 | 25.28 | 24.76 | 24.85 | 23,555 | +0.03(+0.10%) |
Jan 15, 2019 | 24.77 | 25.02 | 24.68 | 24.82 | 14,693 | +0.01(+0.03%) |
Jan 14, 2019 | 24.77 | 24.98 | 24.65 | 24.81 | 26,944 | +0.03(+0.10%) |
Jan 11, 2019 | 24.86 | 24.86 | 24.55 | 24.79 | 16,428 | -0.02(-0.07%) |
Jan 10, 2019 | 24.83 | 24.83 | 24.56 | 24.80 | 16,840 | -0.07(-0.28%) |
Jan 09, 2019 | 25.02 | 25.43 | 24.83 | 24.87 | 14,821 | -0.14(-0.55%) |
Jan 08, 2019 | 24.86 | 25.07 | 24.68 | 25.01 | 44,987 | +0.12(+0.48%) |
Jan 07, 2019 | 24.80 | 24.90 | 24.48 | 24.89 | 46,441 | +0.09(+0.35%) |
Jan 04, 2019 | 24.79 | 24.89 | 24.44 | 24.80 | 50,333 | +0.21(+0.87%) |
Jan 03, 2019 | 24.56 | 24.87 | 24.43 | 24.59 | 45,694 | -0.07(-0.28%) |
Jan 02, 2019 | 24.26 | 24.87 | 24.26 | 24.66 | 49,870 | +0.02(+0.07%) |
Dec 31, 2018 | 23.82 | 24.85 | 23.70 | 24.64 | 70,489 | +0.82(+3.46%) |
Dec 28, 2018 | 23.53 | 23.83 | 23.43 | 23.82 | 59,537 | +0.31(+1.31%) |
Dec 27, 2018 | 23.39 | 23.80 | 22.65 | 23.51 | 48,876 | -0.04(-0.18%) |
Dec 26, 2018 | 23.42 | 23.82 | 22.96 | 23.55 | 42,020 | +0.64(+2.77%) |
Dec 24, 2018 | 23.00 | 23.21 | 22.92 | 22.92 | 32,273 | -0.12(-0.52%) |
Dec 21, 2018 | 22.87 | 23.46 | 22.87 | 23.04 | 69,674 | +0.08(+0.34%) |
Dec 20, 2018 | 23.70 | 23.73 | 22.88 | 22.96 | 32,821 | -0.73(-3.08%) |
Dec 19, 2018 | 23.60 | 23.82 | 23.43 | 23.69 | 51,508 | +0.10(+0.44%) |
Dec 18, 2018 | 23.59 | 23.77 | 23.55 | 23.59 | 40,326 | +0.09(+0.40%) |
Dec 17, 2018 | 23.35 | 23.73 | 23.30 | 23.49 | 40,703 | +0.23(+1.00%) |
Dec 14, 2018 | 23.38 | 23.82 | 23.04 | 23.26 | 62,800 | +0.07(+0.30%) |
Dec 13, 2018 | 23.64 | 23.71 | 23.12 | 23.19 | 13,624 | -0.30(-1.28%) |
Dec 12, 2018 | 23.69 | 23.73 | 23.26 | 23.49 | 21,381 | -0.18(-0.76%) |
Dec 11, 2018 | 24.03 | 24.03 | 23.50 | 23.67 | 21,748 | -0.36(-1.50%) |
Dec 10, 2018 | 24.03 | 24.38 | 24.03 | 24.03 | 30,500 | +0.00(+0.00%) |
Dec 07, 2018 | 23.73 | 24.59 | 23.73 | 24.03 | 42,643 | +0.23(+0.97%) |
Dec 06, 2018 | 23.64 | 24.43 | 23.63 | 23.80 | 10,594 | -0.02(-0.07%) |
Dec 04, 2018 | 25.28 | 25.30 | 23.64 | 23.82 | 27,613 | -1.45(-5.74%) |
Dec 03, 2018 | 25.53 | 25.53 | 25.11 | 25.27 | 26,273 | -0.20(-0.78%) |
Nov 30, 2018 | 25.50 | 25.53 | 25.42 | 25.47 | 30,176 | -0.05(-0.20%) |
Nov 29, 2018 | 25.42 | 25.53 | 25.41 | 25.52 | 16,527 | +0.01(+0.03%) |
Nov 28, 2018 | 25.53 | 25.53 | 25.45 | 25.51 | 25,526 | +0.04(+0.15%) |
Nov 27, 2018 | 25.51 | 25.53 | 25.45 | 25.47 | 32,776 | -0.09(-0.35%) |
Nov 26, 2018 | 25.74 | 25.74 | 25.49 | 25.56 | 5,603 | -0.10(-0.40%) |
Nov 23, 2018 | 25.49 | 25.66 | 25.34 | 25.66 | 6,990 | +0.18(+0.71%) |
Nov 21, 2018 | 25.48 | 25.48 | 25.48 | 0 | -0.05(-0.20%) | |
Nov 20, 2018 | 25.47 | 25.75 | 25.46 | 25.53 | 32,906 | +0.03(+0.10%) |
Nov 19, 2018 | 25.63 | 25.72 | 25.40 | 25.51 | 3,908 | +0.06(+0.24%) |
Nov 16, 2018 | 25.41 | 25.65 | 25.41 | 25.45 | 9,204 | -0.08(-0.30%) |
Nov 15, 2018 | 25.45 | 25.53 | 25.45 | 25.53 | 6,806 | +0.20(+0.78%) |
Nov 14, 2018 | 25.52 | 25.80 | 25.30 | 25.33 | 16,484 | -0.09(-0.34%) |
Nov 13, 2018 | 25.52 | 25.60 | 25.32 | 25.41 | 17,564 | -0.10(-0.40%) |
Nov 12, 2018 | 25.56 | 26.17 | 25.52 | 25.52 | 6,979 | -0.04(-0.17%) |
Nov 09, 2018 | 25.52 | 25.73 | 25.52 | 25.56 | 5,732 | +0.00(+0.00%) |
Nov 08, 2018 | 25.53 | 25.63 | 25.40 | 25.56 | 10,225 | +0.15(+0.57%) |
Nov 07, 2018 | 25.43 | 25.46 | 25.35 | 25.41 | 8,314 | +0.04(+0.17%) |
Nov 06, 2018 | 25.44 | 25.85 | 25.34 | 25.37 | 42,467 | -0.15(-0.57%) |
Nov 05, 2018 | 25.88 | 25.96 | 25.47 | 25.52 | 28,046 | -0.35(-1.35%) |
Nov 02, 2018 | 26.24 | 26.29 | 25.78 | 25.87 | 12,985 | -0.34(-1.30%) |