Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 25.85 | 25.85 | 25.51 | 25.51 | 1,536 | -0.34(-1.31%) |
Jan 30, 2019 | 25.53 | 25.85 | 25.53 | 25.85 | 6,317 | +0.21(+0.80%) |
Jan 29, 2019 | 25.64 | 25.64 | 25.64 | 25.64 | 534 | -0.01(-0.03%) |
Jan 28, 2019 | 25.28 | 25.65 | 25.28 | 25.65 | 964 | +0.05(+0.21%) |
Jan 25, 2019 | 25.74 | 25.77 | 25.60 | 25.60 | 2,700 | -0.05(-0.20%) |
Jan 24, 2019 | 25.77 | 25.77 | 25.60 | 25.65 | 1,314 | +0.17(+0.65%) |
Jan 23, 2019 | 25.50 | 25.50 | 25.48 | 25.48 | 1,375 | -0.02(-0.06%) |
Jan 22, 2019 | 25.50 | 25.60 | 25.50 | 25.50 | 6,791 | -0.18(-0.70%) |
Jan 18, 2019 | 25.67 | 25.68 | 25.67 | 25.68 | 1,000 | -0.01(-0.04%) |
Jan 17, 2019 | 25.79 | 25.79 | 25.69 | 25.69 | 1,181 | -0.06(-0.23%) |
Jan 16, 2019 | 25.79 | 25.79 | 25.70 | 25.75 | 2,436 | +0.02(+0.08%) |
Jan 15, 2019 | 25.73 | 25.73 | 25.73 | 25.73 | 314 | -0.05(-0.19%) |
Jan 14, 2019 | 25.65 | 25.79 | 25.65 | 25.78 | 696 | -0.01(-0.04%) |
Jan 11, 2019 | 25.78 | 25.79 | 25.65 | 25.79 | 3,900 | -0.00(-0.02%) |
Jan 10, 2019 | 25.66 | 25.85 | 25.65 | 25.79 | 4,631 | +0.09(+0.37%) |
Jan 09, 2019 | 25.45 | 25.81 | 25.45 | 25.70 | 7,071 | +0.11(+0.42%) |
Jan 08, 2019 | 25.72 | 25.73 | 25.50 | 25.59 | 6,535 | -0.12(-0.47%) |
Jan 07, 2019 | 25.50 | 25.85 | 25.45 | 25.71 | 9,157 | +0.26(+1.03%) |
Jan 04, 2019 | 25.40 | 25.50 | 25.36 | 25.45 | 3,700 | +0.04(+0.17%) |
Jan 03, 2019 | 25.48 | 25.50 | 25.29 | 25.41 | 4,631 | -0.09(-0.36%) |
Jan 02, 2019 | 25.00 | 25.50 | 24.95 | 25.50 | 11,954 | +0.26(+1.03%) |
Dec 31, 2018 | 25.03 | 25.50 | 25.00 | 25.24 | 6,300 | -0.01(-0.04%) |
Dec 28, 2018 | 25.43 | 25.43 | 25.10 | 25.25 | 4,500 | +0.29(+1.16%) |
Dec 27, 2018 | 25.00 | 25.00 | 24.94 | 24.96 | 5,825 | +0.14(+0.55%) |
Dec 26, 2018 | 24.99 | 25.00 | 24.82 | 24.82 | 1,500 | -0.05(-0.19%) |
Dec 24, 2018 | 25.00 | 25.00 | 24.76 | 24.87 | 1,000 | +0.14(+0.58%) |
Dec 21, 2018 | 24.94 | 25.07 | 24.49 | 24.73 | 7,500 | -0.22(-0.89%) |
Dec 20, 2018 | 25.00 | 25.15 | 24.95 | 24.95 | 10,593 | -0.11(-0.44%) |
Dec 19, 2018 | 25.03 | 25.10 | 25.02 | 25.06 | 5,091 | +0.04(+0.16%) |
Dec 18, 2018 | 24.96 | 25.10 | 24.88 | 25.02 | 13,420 | -0.04(-0.15%) |
Dec 17, 2018 | 25.05 | 25.16 | 25.05 | 25.06 | 4,249 | -0.04(-0.17%) |
Dec 14, 2018 | 25.22 | 25.24 | 25.08 | 25.10 | 7,200 | -0.14(-0.55%) |
Dec 13, 2018 | 25.59 | 25.65 | 25.18 | 25.24 | 25,166 | -0.65(-2.51%) |
Dec 12, 2018 | 25.74 | 25.89 | 25.66 | 25.89 | 10,542 | -0.01(-0.04%) |
Dec 11, 2018 | 25.75 | 25.90 | 25.75 | 25.90 | 7,983 | +0.15(+0.58%) |
Dec 10, 2018 | 25.66 | 25.76 | 25.66 | 25.75 | 1,806 | -0.03(-0.12%) |
Dec 07, 2018 | 25.74 | 25.78 | 25.73 | 25.78 | 1,900 | -0.02(-0.08%) |
Dec 06, 2018 | 25.81 | 25.84 | 25.70 | 25.80 | 9,680 | +0.06(+0.23%) |
Dec 04, 2018 | 25.73 | 25.79 | 25.70 | 25.74 | 2,700 | -0.13(-0.49%) |
Dec 03, 2018 | 25.69 | 25.87 | 25.69 | 25.87 | 7,596 | +0.10(+0.37%) |
Nov 30, 2018 | 25.77 | 25.77 | 25.77 | 25.77 | 800 | -0.01(-0.04%) |
Nov 29, 2018 | 25.78 | 25.84 | 25.78 | 25.78 | 4,785 | +0.08(+0.32%) |
Nov 28, 2018 | 25.70 | 25.70 | 25.70 | 25.70 | 1,452 | +0.01(+0.05%) |
Nov 27, 2018 | 25.53 | 25.74 | 25.53 | 25.69 | 4,850 | +0.15(+0.59%) |
Nov 26, 2018 | 25.57 | 25.63 | 25.50 | 25.54 | 6,204 | -0.06(-0.25%) |
Nov 23, 2018 | 25.60 | 25.60 | 25.60 | 25.60 | 500 | +0.08(+0.31%) |
Nov 21, 2018 | 25.52 | 25.52 | 25.52 | 0 | +0.07(+0.28%) | |
Nov 20, 2018 | 25.52 | 25.65 | 25.34 | 25.45 | 19,572 | -0.09(-0.35%) |
Nov 19, 2018 | 25.55 | 25.70 | 25.50 | 25.54 | 5,272 | -0.12(-0.47%) |
Nov 16, 2018 | 25.66 | 25.66 | 25.66 | 25.66 | 100 | +0.00(+0.00%) |
Nov 15, 2018 | 25.62 | 25.66 | 25.58 | 25.66 | 7,966 | -0.04(-0.16%) |
Nov 14, 2018 | 25.60 | 25.71 | 25.58 | 25.70 | 2,744 | +0.05(+0.19%) |
Nov 13, 2018 | 25.91 | 25.91 | 25.63 | 25.65 | 5,724 | -0.05(-0.19%) |
Nov 12, 2018 | 25.59 | 25.88 | 25.56 | 25.70 | 13,026 | +0.15(+0.59%) |
Nov 09, 2018 | 25.77 | 25.77 | 25.55 | 25.55 | 1,600 | -0.38(-1.47%) |
Nov 08, 2018 | 25.88 | 25.93 | 25.58 | 25.93 | 3,867 | +0.00(+0.01%) |
Nov 07, 2018 | 25.82 | 25.93 | 25.80 | 25.93 | 9,653 | +0.04(+0.14%) |
Nov 06, 2018 | 25.70 | 25.89 | 25.70 | 25.89 | 3,440 | +0.03(+0.13%) |
Nov 05, 2018 | 25.93 | 25.93 | 25.80 | 25.86 | 5,400 | -0.07(-0.29%) |
Nov 02, 2018 | 25.88 | 25.93 | 25.76 | 25.93 | 5,600 | +0.03(+0.12%) |