Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 25.32 | 25.51 | 25.32 | 25.51 | 1,664 | +0.46(+1.82%) |
Jan 30, 2019 | 24.73 | 25.06 | 24.73 | 25.06 | 563 | +0.24(+0.95%) |
Jan 29, 2019 | 24.80 | 24.82 | 24.80 | 24.82 | 4,777 | +0.12(+0.48%) |
Jan 28, 2019 | 24.85 | 24.85 | 24.65 | 24.70 | 1,800 | -0.38(-1.53%) |
Jan 25, 2019 | 24.96 | 25.09 | 24.96 | 25.09 | 400 | +0.12(+0.50%) |
Jan 24, 2019 | 24.96 | 24.97 | 24.95 | 24.96 | 964 | -0.23(-0.92%) |
Jan 23, 2019 | 25.21 | 25.21 | 25.19 | 25.19 | 339 | -0.03(-0.10%) |
Jan 22, 2019 | 25.25 | 25.27 | 25.22 | 25.22 | 903 | -0.32(-1.25%) |
Jan 18, 2019 | 25.40 | 25.54 | 25.22 | 25.54 | 7,200 | +0.16(+0.64%) |
Jan 17, 2019 | 25.25 | 25.43 | 25.25 | 25.38 | 3,856 | +0.25(+1.00%) |
Jan 16, 2019 | 25.25 | 25.25 | 25.13 | 25.13 | 6,704 | -0.06(-0.23%) |
Jan 15, 2019 | 24.93 | 25.19 | 24.90 | 25.19 | 745 | +0.33(+1.31%) |
Jan 14, 2019 | 24.86 | 24.86 | 24.86 | 24.86 | 104 | -0.27(-1.08%) |
Jan 11, 2019 | 25.10 | 25.13 | 24.97 | 25.13 | 4,700 | +0.07(+0.29%) |
Jan 10, 2019 | 24.78 | 25.06 | 24.78 | 25.06 | 4,002 | +0.15(+0.58%) |
Jan 09, 2019 | 25.00 | 25.06 | 24.91 | 24.91 | 602 | -0.02(-0.09%) |
Jan 08, 2019 | 24.88 | 24.93 | 24.88 | 24.93 | 300 | +0.21(+0.84%) |
Jan 07, 2019 | 24.54 | 24.86 | 24.54 | 24.73 | 205 | +0.52(+2.13%) |
Jan 04, 2019 | 23.87 | 24.21 | 23.87 | 24.21 | 100 | +0.79(+3.36%) |
Jan 03, 2019 | 23.52 | 23.73 | 23.42 | 23.42 | 4,151 | -0.15(-0.65%) |
Jan 02, 2019 | 23.54 | 23.58 | 23.54 | 23.58 | 2,025 | +0.02(+0.07%) |
Dec 31, 2018 | 23.54 | 23.56 | 23.48 | 23.56 | 500 | +0.34(+1.46%) |
Dec 28, 2018 | 23.43 | 23.57 | 23.22 | 23.22 | 1,600 | +0.10(+0.42%) |
Dec 27, 2018 | 22.45 | 23.12 | 22.45 | 23.12 | 100 | +0.08(+0.33%) |
Dec 26, 2018 | 22.23 | 23.05 | 22.23 | 23.05 | 15,765 | +0.83(+3.72%) |
Dec 24, 2018 | 22.22 | 22.25 | 22.22 | 22.22 | 500 | -0.27(-1.20%) |
Dec 21, 2018 | 22.87 | 22.92 | 22.49 | 22.49 | 4,400 | -0.41(-1.78%) |
Dec 20, 2018 | 22.50 | 23.05 | 21.10 | 22.90 | 6,102 | -0.29(-1.26%) |
Dec 19, 2018 | 23.79 | 23.79 | 23.19 | 23.19 | 14,775 | -0.44(-1.84%) |
Dec 18, 2018 | 23.90 | 23.93 | 23.46 | 23.62 | 6,652 | -0.21(-0.88%) |
Dec 17, 2018 | 24.42 | 24.42 | 23.83 | 23.83 | 1,754 | -0.71(-2.88%) |
Dec 14, 2018 | 25.15 | 25.15 | 24.54 | 24.54 | 2,000 | -0.74(-2.94%) |
Dec 13, 2018 | 25.28 | 25.28 | 25.28 | 25.28 | 1 | -0.17(-0.69%) |
Dec 12, 2018 | 25.46 | 25.46 | 25.46 | 25.46 | 0 | +0.25(+0.97%) |
Dec 11, 2018 | 25.20 | 25.21 | 25.16 | 25.21 | 459 | +0.02(+0.06%) |
Dec 10, 2018 | 24.77 | 25.20 | 24.62 | 25.20 | 1,262 | +0.15(+0.59%) |
Dec 07, 2018 | 25.11 | 25.11 | 24.96 | 25.05 | 2,300 | -0.30(-1.18%) |
Dec 06, 2018 | 25.54 | 25.54 | 25.31 | 25.35 | 724 | -0.40(-1.55%) |
Dec 04, 2018 | 25.90 | 25.90 | 25.75 | 25.75 | 2,400 | -1.02(-3.81%) |
Dec 03, 2018 | 26.77 | 26.77 | 26.77 | 26.77 | 124 | +0.56(+2.14%) |
Nov 30, 2018 | 26.06 | 26.21 | 25.85 | 26.21 | 3,000 | +0.45(+1.75%) |
Nov 29, 2018 | 25.76 | 25.76 | 25.76 | 25.76 | 358 | +0.12(+0.47%) |
Nov 28, 2018 | 25.47 | 25.64 | 25.47 | 25.64 | 659 | +0.66(+2.63%) |
Nov 27, 2018 | 24.98 | 24.98 | 24.98 | 24.98 | 0 | +0.00(+0.00%) |
Nov 26, 2018 | 25.03 | 25.03 | 24.98 | 24.98 | 468 | +0.00(+0.01%) |
Nov 23, 2018 | 24.98 | 24.98 | 24.98 | 24.98 | 100 | +0.27(+1.09%) |
Nov 21, 2018 | 24.71 | 24.71 | 24.71 | 0 | -0.04(-0.16%) | |
Nov 20, 2018 | 24.83 | 24.89 | 24.75 | 24.75 | 617 | -0.34(-1.36%) |
Nov 19, 2018 | 25.10 | 25.10 | 25.04 | 25.09 | 967 | +0.81(+3.34%) |
Nov 16, 2018 | 24.28 | 24.28 | 24.28 | 24.28 | 100 | -0.39(-1.57%) |
Nov 15, 2018 | 24.67 | 24.67 | 24.67 | 24.67 | 0 | +0.00(+0.00%) |
Nov 14, 2018 | 25.04 | 25.04 | 24.55 | 24.67 | 1,700 | -0.35(-1.40%) |
Nov 13, 2018 | 26.25 | 26.25 | 25.02 | 25.02 | 923 | -1.58(-5.95%) |
Nov 12, 2018 | 26.60 | 26.60 | 26.60 | 26.60 | 92 | +1.06(+4.15%) |
Nov 09, 2018 | 25.61 | 25.62 | 25.54 | 25.54 | 400 | -0.30(-1.16%) |
Nov 08, 2018 | 25.97 | 25.97 | 25.84 | 25.84 | 202 | -0.03(-0.10%) |
Nov 07, 2018 | 25.55 | 25.86 | 25.55 | 25.86 | 995 | +0.54(+2.15%) |
Nov 06, 2018 | 25.32 | 25.32 | 25.32 | 25.32 | 903 | -0.03(-0.12%) |
Nov 05, 2018 | 25.29 | 25.35 | 25.29 | 25.35 | 748 | +0.12(+0.48%) |
Nov 02, 2018 | 25.52 | 25.53 | 25.23 | 25.23 | 2,200 | +0.38(+1.53%) |