Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 25.33 | 25.45 | 25.33 | 25.45 | 12,071 | -0.08(-0.32%) |
Jan 30, 2019 | 25.48 | 25.53 | 25.38 | 25.53 | 1,547 | +0.15(+0.58%) |
Jan 29, 2019 | 25.44 | 25.44 | 25.39 | 25.39 | 751 | +0.05(+0.19%) |
Jan 28, 2019 | 25.26 | 25.34 | 25.24 | 25.34 | 53,059 | -0.07(-0.27%) |
Jan 25, 2019 | 25.43 | 25.44 | 25.41 | 25.41 | 18,450 | +0.19(+0.75%) |
Jan 24, 2019 | 25.21 | 25.22 | 25.17 | 25.22 | 452 | +0.19(+0.75%) |
Jan 23, 2019 | 25.17 | 25.17 | 24.99 | 25.03 | 1,333 | +0.15(+0.60%) |
Jan 22, 2019 | 25.01 | 25.01 | 24.85 | 24.88 | 29,220 | -0.31(-1.23%) |
Jan 18, 2019 | 25.14 | 25.19 | 25.12 | 25.19 | 23,562 | +0.40(+1.61%) |
Jan 17, 2019 | 24.71 | 24.79 | 24.71 | 24.79 | 2,568 | +0.07(+0.27%) |
Jan 16, 2019 | 24.66 | 24.77 | 24.66 | 24.73 | 6,441 | +0.12(+0.51%) |
Jan 15, 2019 | 24.53 | 24.60 | 24.53 | 24.60 | 6,490 | +0.09(+0.37%) |
Jan 14, 2019 | 24.39 | 24.52 | 24.39 | 24.51 | 1,631 | -0.08(-0.32%) |
Jan 11, 2019 | 24.61 | 24.63 | 24.59 | 24.59 | 1,444 | -0.14(-0.58%) |
Jan 10, 2019 | 24.55 | 24.73 | 24.55 | 24.73 | 54,309 | +0.10(+0.39%) |
Jan 09, 2019 | 24.74 | 24.74 | 24.64 | 24.64 | 1,295 | +0.13(+0.53%) |
Jan 08, 2019 | 24.62 | 24.62 | 24.45 | 24.51 | 2,784 | +0.23(+0.97%) |
Jan 07, 2019 | 24.18 | 24.27 | 24.13 | 24.27 | 1,042 | +0.01(+0.03%) |
Jan 04, 2019 | 24.03 | 24.27 | 24.03 | 24.27 | 3,112 | +0.72(+3.07%) |
Jan 03, 2019 | 23.70 | 23.70 | 23.53 | 23.54 | 4,127 | -0.30(-1.27%) |
Jan 02, 2019 | 23.73 | 23.88 | 23.73 | 23.85 | 1,556 | +0.04(+0.17%) |
Dec 31, 2018 | 23.87 | 23.87 | 23.68 | 23.81 | 7,780 | +0.15(+0.65%) |
Dec 28, 2018 | 23.75 | 23.77 | 23.59 | 23.65 | 27,452 | +0.12(+0.50%) |
Dec 27, 2018 | 23.30 | 23.54 | 23.17 | 23.54 | 16,571 | -0.19(-0.82%) |
Dec 26, 2018 | 23.28 | 23.73 | 23.08 | 23.73 | 59,576 | +0.64(+2.79%) |
Dec 24, 2018 | 23.40 | 23.49 | 23.09 | 23.09 | 19,672 | -0.46(-1.95%) |
Dec 21, 2018 | 23.66 | 23.74 | 23.50 | 23.55 | 38,011 | -0.07(-0.31%) |
Dec 20, 2018 | 23.85 | 23.91 | 23.59 | 23.62 | 18,525 | -0.37(-1.53%) |
Dec 19, 2018 | 24.29 | 24.36 | 23.90 | 23.99 | 78,115 | -0.24(-0.99%) |
Dec 18, 2018 | 24.24 | 24.24 | 24.20 | 24.23 | 493 | +0.11(+0.46%) |
Dec 17, 2018 | 24.36 | 24.36 | 24.11 | 24.11 | 67,732 | -0.39(-1.61%) |
Dec 14, 2018 | 24.59 | 24.59 | 24.50 | 24.51 | 7,943 | -0.23(-0.92%) |
Dec 13, 2018 | 24.84 | 24.84 | 24.66 | 24.74 | 5,073 | +0.00(+0.02%) |
Dec 12, 2018 | 24.67 | 24.79 | 24.67 | 24.73 | 4,450 | +0.41(+1.69%) |
Dec 11, 2018 | 24.46 | 24.46 | 24.26 | 24.32 | 3,177 | +0.08(+0.32%) |
Dec 10, 2018 | 24.17 | 24.29 | 23.98 | 24.24 | 57,406 | -0.01(-0.06%) |
Dec 07, 2018 | 24.64 | 24.65 | 24.19 | 24.26 | 7,048 | -0.28(-1.13%) |
Dec 06, 2018 | 24.40 | 24.54 | 24.23 | 24.54 | 11,955 | -0.53(-2.12%) |
Dec 04, 2018 | 25.42 | 25.43 | 25.07 | 25.07 | 1,118 | -0.58(-2.25%) |
Dec 03, 2018 | 25.74 | 25.74 | 25.62 | 25.64 | 3,591 | +0.29(+1.16%) |
Nov 30, 2018 | 25.31 | 25.35 | 25.29 | 25.35 | 2,237 | -0.09(-0.35%) |
Nov 29, 2018 | 25.46 | 25.46 | 25.38 | 25.44 | 9,101 | -0.10(-0.38%) |
Nov 28, 2018 | 25.40 | 25.54 | 25.27 | 25.54 | 2,485 | +0.23(+0.92%) |
Nov 27, 2018 | 25.29 | 25.33 | 25.23 | 25.30 | 4,522 | -0.06(-0.25%) |
Nov 26, 2018 | 25.25 | 25.39 | 25.25 | 25.37 | 1,426 | +0.35(+1.41%) |
Nov 23, 2018 | 24.90 | 25.01 | 24.90 | 25.01 | 1,342 | -0.04(-0.16%) |
Nov 21, 2018 | 25.05 | 25.05 | 25.05 | 0 | +0.21(+0.86%) | |
Nov 20, 2018 | 24.83 | 24.84 | 24.81 | 24.84 | 1,138 | -0.32(-1.28%) |
Nov 19, 2018 | 25.47 | 25.47 | 25.12 | 25.16 | 4,844 | -0.31(-1.23%) |
Nov 16, 2018 | 25.34 | 25.49 | 25.34 | 25.47 | 1,566 | -0.17(-0.66%) |
Nov 15, 2018 | 25.45 | 25.65 | 25.45 | 25.64 | 1,580 | -0.03(-0.10%) |
Nov 14, 2018 | 25.89 | 25.89 | 25.55 | 25.67 | 2,012 | -0.01(-0.03%) |
Nov 13, 2018 | 25.57 | 25.74 | 25.57 | 25.68 | 1,636 | +0.13(+0.52%) |
Nov 12, 2018 | 25.69 | 25.69 | 25.53 | 25.55 | 3,656 | -0.20(-0.76%) |
Nov 09, 2018 | 25.82 | 25.82 | 25.71 | 25.74 | 895 | -0.06(-0.24%) |
Nov 08, 2018 | 25.93 | 25.93 | 25.80 | 25.80 | 10,630 | -0.28(-1.06%) |
Nov 07, 2018 | 25.97 | 26.08 | 25.89 | 26.08 | 18,116 | +0.41(+1.60%) |
Nov 06, 2018 | 25.68 | 25.68 | 25.64 | 25.67 | 2,067 | -0.06(-0.24%) |
Nov 05, 2018 | 25.73 | 25.73 | 25.70 | 25.73 | 40,701 | +0.05(+0.21%) |
Nov 02, 2018 | 25.74 | 25.75 | 25.68 | 25.68 | 2,125 | +0.04(+0.16%) |