Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2018 | 25.47 | 25.48 | 25.42 | 25.43 | 17,033 | -0.02(-0.10%) |
Oct 31, 2018 | 25.48 | 25.48 | 25.43 | 25.45 | 16,481 | -0.02(-0.10%) |
Oct 30, 2018 | 25.48 | 25.48 | 25.41 | 25.48 | 49,372 | +0.05(+0.20%) |
Oct 29, 2018 | 25.45 | 25.47 | 25.42 | 25.43 | 21,656 | +0.01(+0.04%) |
Oct 26, 2018 | 25.47 | 25.47 | 25.41 | 25.42 | 75,300 | +0.00(+0.00%) |
Oct 25, 2018 | 25.42 | 25.47 | 25.41 | 25.42 | 59,792 | -0.05(-0.18%) |
Oct 24, 2018 | 25.46 | 25.49 | 25.41 | 25.46 | 38,992 | +0.02(+0.08%) |
Oct 23, 2018 | 25.48 | 25.48 | 25.41 | 25.45 | 30,965 | +0.04(+0.14%) |
Oct 22, 2018 | 25.42 | 25.48 | 25.41 | 25.41 | 40,325 | -0.01(-0.04%) |
Oct 19, 2018 | 25.42 | 25.48 | 25.40 | 25.42 | 180,100 | -0.06(-0.24%) |
Oct 18, 2018 | 25.40 | 25.48 | 25.40 | 25.48 | 58,937 | +0.04(+0.16%) |
Oct 17, 2018 | 25.45 | 25.45 | 25.40 | 25.44 | 62,671 | +0.04(+0.16%) |
Oct 16, 2018 | 25.42 | 25.45 | 25.40 | 25.40 | 14,733 | -0.03(-0.10%) |
Oct 15, 2018 | 25.40 | 25.45 | 25.40 | 25.43 | 53,197 | -0.00(-0.02%) |
Oct 12, 2018 | 25.41 | 25.46 | 25.40 | 25.43 | 103,600 | +0.02(+0.06%) |
Oct 11, 2018 | 25.40 | 25.50 | 25.40 | 25.41 | 64,152 | -0.04(-0.14%) |
Oct 10, 2018 | 25.45 | 25.50 | 25.45 | 25.45 | 24,684 | -0.09(-0.34%) |
Oct 09, 2018 | 25.28 | 25.60 | 25.28 | 25.54 | 65,349 | -0.00(-0.01%) |
Oct 08, 2018 | 25.53 | 25.54 | 25.13 | 25.54 | 24,465 | -0.24(-0.93%) |
Oct 05, 2018 | 26.02 | 26.02 | 25.70 | 25.78 | 21,400 | -0.25(-0.96%) |
Oct 04, 2018 | 26.11 | 26.18 | 25.92 | 26.03 | 33,512 | -0.29(-1.10%) |
Oct 03, 2018 | 26.33 | 26.84 | 26.31 | 26.32 | 23,675 | +0.07(+0.27%) |
Oct 02, 2018 | 26.26 | 26.35 | 26.18 | 26.25 | 32,373 | -0.22(-0.82%) |