Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 25.08 | 25.13 | 25.08 | 25.11 | 66,649 | +0.00(+0.00%) |
Jan 30, 2019 | 25.11 | 25.12 | 25.07 | 25.11 | 24,859 | +0.00(+0.00%) |
Jan 29, 2019 | 25.10 | 25.11 | 25.09 | 25.11 | 32,234 | +0.00(+0.00%) |
Jan 28, 2019 | 25.11 | 25.11 | 25.09 | 25.11 | 14,962 | +0.00(+0.00%) |
Jan 25, 2019 | 25.11 | 25.11 | 25.09 | 25.11 | 46,500 | +0.04(+0.16%) |
Jan 24, 2019 | 25.09 | 25.10 | 25.07 | 25.07 | 14,939 | -0.03(-0.12%) |
Jan 23, 2019 | 25.10 | 25.10 | 25.07 | 25.10 | 32,043 | +0.02(+0.08%) |
Jan 22, 2019 | 25.10 | 25.11 | 25.08 | 25.08 | 44,288 | +0.00(+0.00%) |
Jan 18, 2019 | 25.08 | 25.11 | 25.08 | 25.08 | 46,900 | +0.01(+0.04%) |
Jan 17, 2019 | 25.09 | 25.09 | 25.06 | 25.07 | 25,402 | +0.00(+0.00%) |
Jan 16, 2019 | 25.09 | 25.09 | 25.07 | 25.07 | 21,858 | -0.01(-0.04%) |
Jan 15, 2019 | 25.09 | 25.09 | 25.07 | 25.08 | 23,731 | -0.01(-0.02%) |
Jan 14, 2019 | 25.09 | 25.10 | 25.07 | 25.09 | 33,116 | +0.02(+0.06%) |
Jan 11, 2019 | 25.05 | 25.09 | 25.05 | 25.07 | 49,300 | -0.00(-0.00%) |
Jan 10, 2019 | 25.10 | 25.10 | 25.05 | 25.07 | 52,754 | -0.00(-0.01%) |
Jan 09, 2019 | 25.07 | 25.08 | 25.04 | 25.07 | 171,602 | +0.01(+0.03%) |
Jan 08, 2019 | 25.08 | 25.08 | 25.05 | 25.07 | 52,608 | +0.01(+0.02%) |
Jan 07, 2019 | 25.08 | 25.08 | 25.06 | 25.06 | 64,453 | -0.01(-0.04%) |
Jan 04, 2019 | 25.10 | 25.10 | 25.06 | 25.07 | 100,800 | +0.00(+0.00%) |
Jan 03, 2019 | 25.05 | 25.08 | 25.05 | 25.07 | 133,904 | -0.00(-0.02%) |
Jan 02, 2019 | 25.33 | 25.33 | 25.06 | 25.07 | 235,774 | +0.02(+0.10%) |
Dec 31, 2018 | 25.03 | 25.08 | 25.02 | 25.05 | 75,100 | -0.03(-0.12%) |
Dec 28, 2018 | 25.20 | 25.35 | 25.05 | 25.08 | 155,600 | +0.03(+0.12%) |
Dec 27, 2018 | 25.11 | 25.16 | 24.99 | 25.05 | 87,523 | +0.01(+0.02%) |
Dec 26, 2018 | 25.09 | 25.09 | 25.01 | 25.05 | 82,176 | -0.00(-0.02%) |
Dec 24, 2018 | 25.44 | 25.44 | 24.98 | 25.05 | 139,000 | -0.47(-1.86%) |
Dec 21, 2018 | 25.52 | 25.67 | 25.49 | 25.52 | 88,800 | +0.02(+0.08%) |
Dec 20, 2018 | 25.52 | 25.53 | 25.47 | 25.50 | 95,761 | -0.01(-0.02%) |
Dec 19, 2018 | 25.49 | 25.55 | 25.49 | 25.51 | 52,948 | +0.02(+0.08%) |
Dec 18, 2018 | 25.49 | 25.52 | 25.48 | 25.49 | 94,593 | +0.00(+0.00%) |
Dec 17, 2018 | 25.49 | 25.52 | 25.49 | 25.49 | 37,427 | -0.01(-0.04%) |
Dec 14, 2018 | 25.47 | 25.51 | 25.46 | 25.50 | 29,200 | +0.05(+0.20%) |
Dec 13, 2018 | 25.50 | 25.52 | 25.45 | 25.45 | 23,614 | -0.03(-0.10%) |
Dec 12, 2018 | 25.50 | 25.51 | 25.46 | 25.48 | 55,962 | -0.03(-0.12%) |
Dec 11, 2018 | 25.52 | 25.52 | 25.48 | 25.50 | 50,833 | -0.00(-0.02%) |
Dec 10, 2018 | 25.52 | 25.52 | 25.49 | 25.51 | 46,794 | +0.01(+0.06%) |
Dec 07, 2018 | 25.48 | 25.51 | 25.48 | 25.50 | 31,700 | +0.01(+0.02%) |
Dec 06, 2018 | 25.50 | 25.52 | 25.46 | 25.49 | 37,645 | -0.02(-0.08%) |
Dec 04, 2018 | 25.46 | 25.51 | 25.46 | 25.51 | 58,200 | +0.01(+0.04%) |
Dec 03, 2018 | 25.51 | 25.51 | 25.46 | 25.50 | 58,765 | +0.02(+0.07%) |
Nov 30, 2018 | 25.56 | 25.56 | 25.46 | 25.48 | 24,100 | +0.01(+0.04%) |
Nov 29, 2018 | 25.49 | 25.50 | 25.46 | 25.47 | 15,140 | -0.00(-0.01%) |
Nov 28, 2018 | 25.50 | 25.80 | 25.46 | 25.47 | 82,437 | -0.03(-0.11%) |
Nov 27, 2018 | 25.49 | 25.50 | 25.47 | 25.50 | 19,660 | +0.03(+0.10%) |
Nov 26, 2018 | 25.56 | 25.56 | 25.46 | 25.47 | 27,400 | -0.02(-0.06%) |
Nov 23, 2018 | 25.52 | 25.52 | 25.47 | 25.49 | 31,900 | +0.00(+0.01%) |
Nov 21, 2018 | 25.49 | 25.49 | 25.49 | 0 | +0.03(+0.11%) | |
Nov 20, 2018 | 25.49 | 25.50 | 25.46 | 25.46 | 57,725 | -0.01(-0.04%) |
Nov 19, 2018 | 25.45 | 25.50 | 25.22 | 25.47 | 48,474 | -0.03(-0.12%) |
Nov 16, 2018 | 25.44 | 25.61 | 25.44 | 25.50 | 33,600 | +0.00(+0.00%) |
Nov 15, 2018 | 25.44 | 25.56 | 25.27 | 25.50 | 9,963 | +0.05(+0.20%) |
Nov 14, 2018 | 25.42 | 25.49 | 25.42 | 25.45 | 14,476 | -0.01(-0.03%) |
Nov 13, 2018 | 25.45 | 25.50 | 25.44 | 25.46 | 29,891 | +0.01(+0.03%) |
Nov 12, 2018 | 25.48 | 25.52 | 25.44 | 25.45 | 28,114 | +0.00(+0.00%) |
Nov 09, 2018 | 25.50 | 25.55 | 25.34 | 25.45 | 32,700 | +0.00(+0.01%) |
Nov 08, 2018 | 25.43 | 25.49 | 25.43 | 25.45 | 21,384 | +0.01(+0.02%) |
Nov 07, 2018 | 25.48 | 25.49 | 25.44 | 25.44 | 20,735 | -0.04(-0.16%) |
Nov 06, 2018 | 25.37 | 25.49 | 25.37 | 25.48 | 45,235 | +0.02(+0.07%) |
Nov 05, 2018 | 25.39 | 25.49 | 25.18 | 25.46 | 22,345 | +0.03(+0.13%) |
Nov 02, 2018 | 25.42 | 25.47 | 25.42 | 25.43 | 35,700 | +0.00(+0.00%) |