Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 01, 2019 | 25.05 | 25.05 | 25.05 | 0 | -0.01(-0.03%) | |
Jan 31, 2019 | 25.04 | 25.13 | 25.04 | 25.06 | 2,167 | -0.04(-0.17%) |
Jan 30, 2019 | 25.10 | 25.10 | 25.10 | 25.10 | 841 | +0.06(+0.24%) |
Jan 29, 2019 | 25.03 | 25.09 | 25.03 | 25.04 | 2,604 | -0.04(-0.14%) |
Jan 28, 2019 | 25.07 | 25.09 | 25.04 | 25.08 | 1,265 | +0.01(+0.02%) |
Jan 25, 2019 | 25.07 | 25.07 | 25.02 | 25.07 | 1,600 | +0.04(+0.16%) |
Jan 24, 2019 | 25.02 | 25.03 | 25.02 | 25.03 | 1,061 | +0.01(+0.04%) |
Jan 23, 2019 | 25.01 | 25.02 | 25.01 | 25.02 | 925 | -0.01(-0.04%) |
Jan 22, 2019 | 25.02 | 25.03 | 25.02 | 25.03 | 1,932 | +0.01(+0.04%) |
Jan 18, 2019 | 25.04 | 25.04 | 25.02 | 25.02 | 1,000 | -0.07(-0.29%) |
Jan 17, 2019 | 25.04 | 25.09 | 25.04 | 25.09 | 1,442 | +0.05(+0.22%) |
Jan 16, 2019 | 25.12 | 25.12 | 25.03 | 25.04 | 1,504 | -0.05(-0.20%) |
Jan 15, 2019 | 25.13 | 25.15 | 25.07 | 25.09 | 4,565 | +0.04(+0.16%) |
Jan 14, 2019 | 25.25 | 25.26 | 25.00 | 25.05 | 8,807 | -0.25(-1.01%) |
Dec 11, 2018 | 25.30 | 25.30 | 25.30 | 25.30 | 400 | +0.23(+0.90%) |
Dec 10, 2018 | 25.01 | 25.08 | 25.00 | 25.08 | 2,730 | +0.07(+0.28%) |
Dec 07, 2018 | 25.00 | 25.06 | 25.00 | 25.01 | 6,600 | +0.02(+0.08%) |
Dec 06, 2018 | 24.94 | 24.99 | 24.92 | 24.99 | 9,265 | +0.07(+0.28%) |
Dec 04, 2018 | 24.92 | 24.95 | 24.92 | 24.92 | 2,000 | -0.03(-0.12%) |
Dec 03, 2018 | 24.86 | 24.95 | 24.80 | 24.95 | 7,415 | +0.05(+0.20%) |
Nov 30, 2018 | 24.92 | 24.97 | 24.90 | 24.90 | 3,200 | -0.01(-0.04%) |
Nov 29, 2018 | 24.86 | 24.99 | 24.86 | 24.91 | 6,314 | +0.06(+0.24%) |
Nov 28, 2018 | 24.87 | 24.90 | 24.80 | 24.85 | 7,275 | +0.02(+0.06%) |
Nov 27, 2018 | 24.94 | 24.97 | 24.50 | 24.84 | 9,953 | -0.04(-0.17%) |
Nov 26, 2018 | 25.03 | 25.03 | 24.85 | 24.88 | 10,139 | -0.15(-0.61%) |
Nov 23, 2018 | 25.10 | 25.10 | 25.03 | 25.03 | 600 | -0.02(-0.07%) |
Nov 21, 2018 | 25.05 | 25.05 | 25.05 | 0 | +0.02(+0.06%) | |
Nov 20, 2018 | 25.10 | 25.12 | 25.03 | 25.03 | 6,160 | -0.09(-0.34%) |
Nov 19, 2018 | 25.10 | 25.12 | 25.10 | 25.12 | 1,442 | +0.01(+0.03%) |
Nov 16, 2018 | 25.07 | 25.11 | 25.07 | 25.11 | 800 | +0.04(+0.16%) |
Nov 15, 2018 | 25.13 | 25.13 | 25.06 | 25.07 | 7,137 | -0.06(-0.24%) |
Nov 14, 2018 | 25.06 | 25.13 | 25.06 | 25.13 | 2,883 | +0.00(+0.01%) |
Nov 13, 2018 | 25.06 | 25.13 | 25.06 | 25.13 | 1,733 | +0.01(+0.02%) |
Nov 12, 2018 | 25.12 | 25.12 | 25.10 | 25.12 | 1,212 | +0.05(+0.21%) |
Nov 09, 2018 | 25.08 | 25.08 | 25.06 | 25.07 | 800 | +0.00(+0.00%) |
Nov 08, 2018 | 25.04 | 25.07 | 25.03 | 25.07 | 3,347 | +0.02(+0.08%) |
Nov 07, 2018 | 25.02 | 25.06 | 25.01 | 25.05 | 2,789 | +0.03(+0.12%) |
Nov 06, 2018 | 25.07 | 25.10 | 25.01 | 25.02 | 8,239 | -0.05(-0.19%) |
Nov 05, 2018 | 25.03 | 25.07 | 25.03 | 25.07 | 1,858 | +0.01(+0.03%) |
Nov 02, 2018 | 25.08 | 25.08 | 25.06 | 25.06 | 2,600 | -0.07(-0.26%) |
Nov 01, 2018 | 25.06 | 25.13 | 25.06 | 25.12 | 2,631 | +0.06(+0.26%) |
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%) |
Aug 01, 2018 | 25.16 | 25.16 | 25.06 | 25.09 | 10,069 | -0.06(-0.24%) |
Jul 31, 2018 | 25.12 | 25.15 | 25.11 | 25.15 | 1,298 | +0.05(+0.18%) |
Jul 30, 2018 | 25.16 | 25.16 | 25.10 | 25.11 | 2,943 | -0.04(-0.18%) |
Jul 27, 2018 | 25.10 | 25.15 | 25.10 | 25.15 | 3,900 | +0.00(+0.00%) |
Jul 26, 2018 | 25.15 | 25.15 | 25.09 | 25.15 | 575 | +0.05(+0.20%) |
Jul 25, 2018 | 25.10 | 25.15 | 25.10 | 25.10 | 3,890 | +0.00(+0.00%) |
Jul 24, 2018 | 25.15 | 25.15 | 25.10 | 25.10 | 3,128 | -0.04(-0.16%) |
Jul 23, 2018 | 25.10 | 25.14 | 25.08 | 25.14 | 7,152 | +0.03(+0.12%) |
Jul 20, 2018 | 25.11 | 25.11 | 25.11 | 25.11 | 293 | -0.01(-0.04%) |
Jul 19, 2018 | 25.09 | 25.14 | 25.09 | 25.12 | 2,940 | +0.02(+0.07%) |
Jul 18, 2018 | 25.09 | 25.14 | 25.08 | 25.10 | 2,074 | +0.00(+0.01%) |
Jul 17, 2018 | 25.08 | 25.12 | 25.08 | 25.10 | 3,565 | -0.02(-0.08%) |
Jul 16, 2018 | 25.12 | 25.12 | 25.09 | 25.12 | 4,367 | +0.03(+0.12%) |
Jul 13, 2018 | 25.18 | 25.18 | 25.09 | 25.09 | 5,752 | -0.33(-1.30%) |
Jul 12, 2018 | 25.43 | 25.47 | 25.41 | 25.42 | 7,555 | +0.07(+0.28%) |
Jul 11, 2018 | 25.36 | 25.43 | 25.35 | 25.35 | 14,473 | -0.01(-0.04%) |
Jul 10, 2018 | 25.43 | 25.43 | 25.36 | 25.36 | 2,116 | -0.03(-0.11%) |
Jul 09, 2018 | 25.42 | 25.43 | 25.33 | 25.39 | 10,538 | +0.05(+0.19%) |
Jul 06, 2018 | 25.33 | 25.34 | 25.32 | 25.34 | 2,920 | -0.01(-0.04%) |
Jul 05, 2018 | 25.30 | 25.36 | 25.30 | 25.35 | 8,220 | +0.03(+0.13%) |
Jul 03, 2018 | 25.32 | 25.32 | 25.32 | 0 | +0.01(+0.03%) | |
Jul 02, 2018 | 25.42 | 25.42 | 25.30 | 25.31 | 1,354 | +0.04(+0.16%) |
Jun 28, 2018 | 25.27 | 25.27 | 25.27 | 479 | +0.06(+0.24%) | |
Jun 27, 2018 | 25.21 | 25.31 | 25.21 | 25.21 | 6,299 | -0.04(-0.17%) |
Jun 26, 2018 | 25.32 | 25.32 | 25.25 | 25.25 | 1,840 | -0.02(-0.07%) |
Jun 25, 2018 | 25.23 | 25.27 | 25.23 | 25.27 | 4,844 | +0.02(+0.08%) |
Jun 22, 2018 | 25.25 | 25.26 | 25.25 | 25.25 | 3,673 | +0.00(+0.01%) |
Jun 21, 2018 | 25.27 | 25.27 | 25.22 | 25.25 | 8,032 | -0.00(-0.01%) |
Jun 20, 2018 | 25.19 | 25.25 | 25.19 | 25.25 | 2,758 | -0.00(-0.01%) |
Jun 19, 2018 | 25.21 | 25.25 | 25.20 | 25.25 | 1,086 | +0.02(+0.09%) |
Jun 18, 2018 | 25.20 | 25.25 | 25.20 | 25.23 | 6,669 | +0.02(+0.09%) |
Jun 15, 2018 | 25.17 | 25.25 | 25.17 | 25.21 | 9,929 | +0.01(+0.03%) |
Jun 14, 2018 | 25.27 | 25.28 | 25.10 | 25.20 | 30,934 | -0.14(-0.56%) |
Jun 13, 2018 | 25.34 | 25.35 | 25.34 | 25.34 | 1,963 | +0.07(+0.29%) |
Jun 12, 2018 | 25.27 | 25.30 | 25.27 | 25.27 | 1,312 | +0.02(+0.08%) |
Jun 11, 2018 | 25.28 | 25.28 | 25.25 | 25.25 | 610 | -0.07(-0.28%) |
Jun 08, 2018 | 25.23 | 25.32 | 25.23 | 25.32 | 6,126 | +0.09(+0.36%) |
Jun 07, 2018 | 25.23 | 25.32 | 25.23 | 25.23 | 2,442 | -0.06(-0.24%) |
Jun 06, 2018 | 25.29 | 25.29 | 6,598 | +0.02(+0.09%) | ||
Jun 05, 2018 | 25.20 | 25.27 | 25.20 | 25.27 | 3,290 | +0.07(+0.26%) |
Jun 04, 2018 | 25.19 | 25.25 | 25.19 | 25.20 | 5,449 | -0.04(-0.14%) |
Jun 01, 2018 | 25.20 | 25.25 | 25.20 | 25.24 | 1,792 | +0.04(+0.14%) |
May 31, 2018 | 25.11 | 25.21 | 25.09 | 25.20 | 4,531 | +0.06(+0.25%) |
May 30, 2018 | 25.12 | 25.14 | 25.11 | 25.14 | 1,086 | +0.02(+0.07%) |
May 29, 2018 | 25.15 | 25.15 | 25.12 | 25.12 | 2,452 | -0.03(-0.10%) |
May 25, 2018 | 25.15 | 25.15 | 25.15 | 0 | +0.02(+0.06%) | |
May 24, 2018 | 25.11 | 25.15 | 25.11 | 25.13 | 4,795 | -0.02(-0.08%) |
May 23, 2018 | 25.12 | 25.15 | 25.10 | 25.15 | 5,193 | +0.03(+0.12%) |
May 22, 2018 | 25.14 | 25.14 | 25.08 | 25.12 | 5,160 | -0.02(-0.08%) |
May 21, 2018 | 25.15 | 25.15 | 25.13 | 25.14 | 1,436 | +0.03(+0.11%) |
May 18, 2018 | 25.10 | 25.14 | 25.10 | 25.11 | 3,866 | +0.01(+0.05%) |
May 17, 2018 | 25.07 | 25.10 | 25.07 | 25.10 | 3,671 | +0.02(+0.09%) |
May 16, 2018 | 25.09 | 25.10 | 25.08 | 25.08 | 4,289 | -0.01(-0.05%) |
May 15, 2018 | 25.08 | 25.09 | 25.08 | 25.09 | 1,802 | -0.01(-0.04%) |
May 14, 2018 | 25.08 | 25.10 | 25.07 | 25.10 | 2,492 | +0.00(+0.00%) |
May 11, 2018 | 25.06 | 25.12 | 25.06 | 25.10 | 2,657 | +0.04(+0.16%) |
May 10, 2018 | 25.05 | 25.10 | 25.05 | 25.06 | 11,421 | -0.03(-0.12%) |
May 09, 2018 | 25.09 | 25.09 | 25.05 | 25.09 | 3,156 | +0.04(+0.16%) |
May 08, 2018 | 25.01 | 25.07 | 25.01 | 25.05 | 3,188 | +0.03(+0.12%) |
May 07, 2018 | 25.07 | 25.12 | 25.01 | 25.02 | 26,660 | -0.05(-0.20%) |
May 04, 2018 | 25.08 | 25.10 | 25.07 | 25.07 | 1,941 | -0.01(-0.04%) |
May 03, 2018 | 25.07 | 25.09 | 25.07 | 25.08 | 1,201 | -0.07(-0.28%) |
May 02, 2018 | 25.05 | 25.15 | 25.05 | 25.15 | 11,924 | +0.08(+0.32%) |