Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 25.02 | 25.06 | 25.02 | 25.06 | 2,138 | +0.05(+0.18%) |
Oct 30, 2018 | 25.08 | 25.08 | 25.00 | 25.02 | 3,892 | -0.04(-0.18%) |
Oct 29, 2018 | 25.06 | 25.07 | 25.06 | 25.06 | 1,303 | -0.02(-0.08%) |
Oct 26, 2018 | 25.08 | 25.08 | 25.05 | 25.08 | 800 | +0.03(+0.12%) |
Oct 25, 2018 | 25.02 | 25.08 | 25.02 | 25.05 | 4,775 | -0.01(-0.04%) |
Oct 24, 2018 | 25.09 | 25.09 | 25.00 | 25.06 | 4,014 | -0.03(-0.11%) |
Oct 23, 2018 | 25.07 | 25.09 | 25.00 | 25.09 | 7,109 | +0.01(+0.04%) |
Oct 22, 2018 | 25.05 | 25.09 | 25.05 | 25.08 | 2,568 | +0.00(+0.00%) |
Oct 19, 2018 | 25.06 | 25.08 | 25.06 | 25.08 | 500 | +0.03(+0.11%) |
Oct 18, 2018 | 25.06 | 25.07 | 25.05 | 25.05 | 2,880 | -0.02(-0.07%) |
Oct 17, 2018 | 25.08 | 25.08 | 25.00 | 25.07 | 3,537 | +0.04(+0.16%) |
Oct 16, 2018 | 25.00 | 25.05 | 24.98 | 25.03 | 6,771 | +0.03(+0.12%) |
Oct 15, 2018 | 24.99 | 25.07 | 24.99 | 25.00 | 4,332 | -0.01(-0.04%) |
Oct 12, 2018 | 25.03 | 25.03 | 24.93 | 25.01 | 17,700 | -0.27(-1.07%) |
Oct 11, 2018 | 25.33 | 25.33 | 25.28 | 25.28 | 5,031 | -0.05(-0.20%) |
Oct 10, 2018 | 25.28 | 25.33 | 25.25 | 25.33 | 6,227 | +0.02(+0.08%) |
Oct 09, 2018 | 25.29 | 25.31 | 25.27 | 25.31 | 2,006 | +0.01(+0.05%) |
Oct 08, 2018 | 25.28 | 25.30 | 25.28 | 25.30 | 3,792 | -0.01(-0.06%) |
Oct 05, 2018 | 25.28 | 25.31 | 25.28 | 25.31 | 1,400 | +0.01(+0.04%) |
Oct 04, 2018 | 25.28 | 25.33 | 25.28 | 25.30 | 4,980 | -0.03(-0.12%) |
Oct 03, 2018 | 25.32 | 25.33 | 25.32 | 25.33 | 3,272 | +0.00(+0.00%) |
Oct 02, 2018 | 25.34 | 25.34 | 25.33 | 25.33 | 725 | -0.02(-0.08%) |
Oct 01, 2018 | 25.30 | 25.35 | 25.30 | 25.35 | 7,638 | +0.07(+0.28%) |
Sep 28, 2018 | 25.29 | 25.33 | 25.28 | 25.28 | 2,400 | -0.02(-0.08%) |
Sep 27, 2018 | 25.28 | 25.40 | 25.28 | 25.30 | 6,459 | -0.03(-0.12%) |
Sep 26, 2018 | 25.28 | 25.34 | 25.25 | 25.33 | 3,496 | +0.05(+0.20%) |
Sep 25, 2018 | 25.25 | 25.29 | 25.25 | 25.28 | 1,349 | +0.00(+0.01%) |
Sep 24, 2018 | 25.22 | 25.28 | 25.22 | 25.28 | 5,928 | +0.03(+0.11%) |
Sep 21, 2018 | 25.23 | 25.26 | 25.23 | 25.25 | 3,000 | +0.02(+0.08%) |
Sep 20, 2018 | 25.22 | 25.27 | 25.22 | 25.23 | 5,718 | -0.03(-0.12%) |
Sep 19, 2018 | 25.24 | 25.29 | 25.24 | 25.26 | 4,079 | +0.01(+0.04%) |
Sep 18, 2018 | 25.26 | 25.28 | 25.23 | 25.25 | 8,321 | +0.01(+0.04%) |
Sep 17, 2018 | 25.21 | 25.28 | 25.21 | 25.24 | 3,320 | -0.02(-0.08%) |
Sep 14, 2018 | 25.23 | 25.26 | 25.23 | 25.26 | 3,800 | +0.01(+0.04%) |
Sep 13, 2018 | 25.21 | 25.25 | 25.21 | 25.25 | 4,755 | +0.05(+0.20%) |
Sep 12, 2018 | 25.28 | 25.31 | 25.15 | 25.20 | 38,633 | -0.08(-0.32%) |
Sep 11, 2018 | 25.30 | 25.47 | 25.28 | 25.28 | 11,839 | -0.03(-0.12%) |
Sep 10, 2018 | 25.28 | 25.31 | 25.28 | 25.31 | 8,315 | +0.00(+0.00%) |
Sep 07, 2018 | 25.27 | 25.31 | 25.27 | 25.31 | 3,300 | +0.05(+0.20%) |
Sep 06, 2018 | 25.42 | 25.42 | 25.26 | 25.26 | 12,348 | -0.17(-0.67%) |
Sep 05, 2018 | 25.32 | 25.63 | 25.32 | 25.43 | 18,332 | +0.07(+0.28%) |
Sep 04, 2018 | 25.37 | 25.38 | 25.32 | 25.36 | 4,344 | +0.06(+0.24%) |
Aug 31, 2018 | 25.30 | 25.30 | 25.30 | 0 | -0.04(-0.16%) | |
Aug 30, 2018 | 25.26 | 25.34 | 25.26 | 25.34 | 2,642 | -0.01(-0.04%) |
Aug 29, 2018 | 25.35 | 25.35 | 25.25 | 25.35 | 3,051 | +0.00(+0.00%) |
Aug 28, 2018 | 25.24 | 25.35 | 25.24 | 25.35 | 3,420 | +0.10(+0.40%) |
Aug 27, 2018 | 25.20 | 25.35 | 25.20 | 25.25 | 4,250 | +0.00(+0.00%) |
Aug 24, 2018 | 25.19 | 25.28 | 25.19 | 25.25 | 1,600 | -0.00(-0.00%) |
Aug 23, 2018 | 25.18 | 25.26 | 25.18 | 25.25 | 2,805 | -0.00(-0.00%) |
Aug 22, 2018 | 25.16 | 25.25 | 25.16 | 25.25 | 5,632 | +0.06(+0.24%) |
Aug 21, 2018 | 25.15 | 25.22 | 25.13 | 25.19 | 2,790 | +0.06(+0.24%) |
Aug 20, 2018 | 25.19 | 25.21 | 25.13 | 25.13 | 1,904 | -0.09(-0.34%) |
Aug 17, 2018 | 25.23 | 25.23 | 25.18 | 25.22 | 6,000 | -0.00(-0.02%) |
Aug 16, 2018 | 25.22 | 25.37 | 25.22 | 25.22 | 6,626 | -0.10(-0.39%) |
Aug 15, 2018 | 25.23 | 25.32 | 25.21 | 25.32 | 10,675 | +0.10(+0.38%) |
Aug 14, 2018 | 25.22 | 25.31 | 25.22 | 25.22 | 3,769 | +0.02(+0.10%) |
Aug 13, 2018 | 25.15 | 25.20 | 25.14 | 25.20 | 7,852 | +0.09(+0.36%) |
Aug 10, 2018 | 25.11 | 25.15 | 25.11 | 25.11 | 3,100 | -0.00(-0.01%) |
Aug 09, 2018 | 25.13 | 25.15 | 25.11 | 25.11 | 3,756 | -0.02(-0.07%) |
Aug 08, 2018 | 25.12 | 25.16 | 25.12 | 25.13 | 2,844 | -0.02(-0.08%) |
Aug 07, 2018 | 25.11 | 25.15 | 25.11 | 25.15 | 7,311 | +0.04(+0.15%) |
Aug 06, 2018 | 25.11 | 25.19 | 25.11 | 25.11 | 3,302 | +0.01(+0.05%) |
Aug 03, 2018 | 25.15 | 25.19 | 25.10 | 25.10 | 7,300 | -0.01(-0.04%) |
Aug 02, 2018 | 25.09 | 25.15 | 25.09 | 25.11 | 4,499 | +0.02(+0.09%) |