Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 25.36 | 25.76 | 25.36 | 25.60 | 60,844 | +0.30(+1.19%) |
Jan 30, 2019 | 25.28 | 25.35 | 25.25 | 25.30 | 30,316 | +0.07(+0.28%) |
Jan 29, 2019 | 25.40 | 25.45 | 25.19 | 25.23 | 58,859 | -0.13(-0.51%) |
Jan 28, 2019 | 25.53 | 25.53 | 25.34 | 25.36 | 11,244 | -0.10(-0.39%) |
Jan 25, 2019 | 25.33 | 25.52 | 25.32 | 25.46 | 23,300 | +0.07(+0.28%) |
Jan 24, 2019 | 25.25 | 25.40 | 25.19 | 25.39 | 27,820 | +0.14(+0.55%) |
Jan 23, 2019 | 25.24 | 25.30 | 25.22 | 25.25 | 38,515 | +0.02(+0.08%) |
Jan 22, 2019 | 25.43 | 25.43 | 25.20 | 25.23 | 20,219 | -0.12(-0.47%) |
Jan 18, 2019 | 25.18 | 25.35 | 25.16 | 25.35 | 39,300 | +0.17(+0.68%) |
Jan 17, 2019 | 25.32 | 25.32 | 25.15 | 25.18 | 22,939 | -0.04(-0.17%) |
Jan 16, 2019 | 25.21 | 25.30 | 25.17 | 25.22 | 35,185 | +0.01(+0.05%) |
Jan 15, 2019 | 25.63 | 25.63 | 25.16 | 25.21 | 171,003 | -0.40(-1.56%) |
Jan 14, 2019 | 25.42 | 25.80 | 25.42 | 25.61 | 31,597 | +0.16(+0.63%) |
Jan 11, 2019 | 25.55 | 25.55 | 25.38 | 25.45 | 12,800 | -0.10(-0.39%) |
Jan 10, 2019 | 25.40 | 25.55 | 25.32 | 25.55 | 24,923 | +0.11(+0.43%) |
Jan 09, 2019 | 25.45 | 25.59 | 25.32 | 25.44 | 62,664 | -0.01(-0.04%) |
Jan 08, 2019 | 25.45 | 25.53 | 25.45 | 25.45 | 22,050 | -0.10(-0.39%) |
Jan 07, 2019 | 25.47 | 25.55 | 25.40 | 25.55 | 43,868 | +0.08(+0.31%) |
Jan 04, 2019 | 25.45 | 25.53 | 25.45 | 25.47 | 22,300 | -0.04(-0.16%) |
Jan 03, 2019 | 25.32 | 25.51 | 25.25 | 25.51 | 61,469 | +0.13(+0.51%) |
Jan 02, 2019 | 25.30 | 25.53 | 25.30 | 25.38 | 59,568 | -0.17(-0.67%) |
Dec 31, 2018 | 25.49 | 25.55 | 25.31 | 25.55 | 69,700 | +0.13(+0.51%) |
Dec 28, 2018 | 25.16 | 25.48 | 25.12 | 25.42 | 30,600 | +0.20(+0.79%) |
Dec 27, 2018 | 25.12 | 25.28 | 25.05 | 25.22 | 137,987 | +0.02(+0.08%) |
Dec 26, 2018 | 25.17 | 25.32 | 25.15 | 25.20 | 33,715 | +0.10(+0.40%) |
Dec 24, 2018 | 25.47 | 25.47 | 25.10 | 25.10 | 99,400 | -0.39(-1.53%) |
Dec 21, 2018 | 25.45 | 25.50 | 25.18 | 25.49 | 403,900 | -0.09(-0.35%) |
Dec 20, 2018 | 25.08 | 25.60 | 25.08 | 25.58 | 104,167 | +0.10(+0.39%) |
Dec 19, 2018 | 25.33 | 25.65 | 25.26 | 25.48 | 40,232 | +0.14(+0.55%) |
Dec 18, 2018 | 25.34 | 25.52 | 25.24 | 25.34 | 77,723 | +0.01(+0.04%) |
Dec 17, 2018 | 25.34 | 25.67 | 25.24 | 25.33 | 118,767 | +0.08(+0.32%) |
Dec 14, 2018 | 25.07 | 25.40 | 25.07 | 25.25 | 29,200 | +0.09(+0.36%) |
Dec 13, 2018 | 25.16 | 25.20 | 25.10 | 25.16 | 35,719 | +0.00(+0.00%) |
Dec 12, 2018 | 25.35 | 25.35 | 25.15 | 25.16 | 13,913 | -0.11(-0.44%) |
Dec 11, 2018 | 25.40 | 25.40 | 25.26 | 25.27 | 5,775 | -0.03(-0.12%) |
Dec 10, 2018 | 25.25 | 25.39 | 25.20 | 25.30 | 38,853 | +0.00(+0.00%) |
Dec 07, 2018 | 25.41 | 25.45 | 25.14 | 25.30 | 197,700 | -0.11(-0.43%) |
Dec 06, 2018 | 25.47 | 25.51 | 25.32 | 25.41 | 26,187 | -0.09(-0.35%) |
Dec 04, 2018 | 25.41 | 25.53 | 25.35 | 25.50 | 33,900 | -0.09(-0.35%) |
Dec 03, 2018 | 25.60 | 25.61 | 25.41 | 25.59 | 93,131 | +0.14(+0.55%) |
Nov 30, 2018 | 25.55 | 25.55 | 25.35 | 25.45 | 27,300 | +0.00(+0.00%) |
Nov 29, 2018 | 25.47 | 25.56 | 25.36 | 25.45 | 90,566 | -0.27(-1.05%) |
Nov 28, 2018 | 25.74 | 25.77 | 25.65 | 25.72 | 21,053 | +0.09(+0.35%) |
Nov 27, 2018 | 25.60 | 25.67 | 25.60 | 25.63 | 19,325 | +0.03(+0.12%) |
Nov 26, 2018 | 25.65 | 25.65 | 25.54 | 25.60 | 38,567 | +0.04(+0.16%) |
Nov 23, 2018 | 25.63 | 25.64 | 25.52 | 25.56 | 18,100 | -0.05(-0.20%) |
Nov 21, 2018 | 25.61 | 25.61 | 25.61 | 0 | +0.01(+0.05%) | |
Nov 20, 2018 | 25.73 | 25.78 | 25.55 | 25.60 | 155,846 | -0.15(-0.58%) |
Nov 19, 2018 | 25.86 | 25.87 | 25.75 | 25.75 | 16,054 | -0.11(-0.43%) |
Nov 16, 2018 | 25.71 | 25.88 | 25.71 | 25.86 | 14,100 | +0.00(+0.00%) |
Nov 15, 2018 | 25.72 | 25.87 | 25.72 | 25.86 | 14,948 | +0.01(+0.04%) |
Nov 14, 2018 | 25.85 | 25.87 | 25.84 | 25.85 | 15,864 | -0.01(-0.04%) |
Nov 13, 2018 | 25.95 | 25.95 | 25.83 | 25.86 | 9,903 | +0.02(+0.07%) |
Nov 12, 2018 | 25.94 | 25.95 | 25.84 | 25.84 | 2,619 | -0.08(-0.30%) |
Nov 09, 2018 | 25.94 | 25.94 | 25.82 | 25.92 | 15,300 | +0.05(+0.19%) |
Nov 08, 2018 | 25.92 | 25.92 | 25.83 | 25.87 | 17,593 | +0.02(+0.08%) |
Nov 07, 2018 | 25.87 | 25.92 | 25.85 | 25.85 | 14,714 | -0.01(-0.04%) |
Nov 06, 2018 | 25.87 | 25.92 | 25.74 | 25.86 | 14,826 | +0.01(+0.04%) |
Nov 05, 2018 | 25.82 | 25.88 | 25.72 | 25.85 | 96,223 | -0.05(-0.19%) |
Nov 02, 2018 | 25.85 | 25.96 | 25.68 | 25.90 | 147,700 | +0.03(+0.12%) |