Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 25.25 | 25.53 | 25.25 | 25.36 | 285,477 | +0.10(+0.41%) |
Feb 27, 2019 | 25.24 | 25.26 | 25.05 | 25.25 | 12,651 | -0.05(-0.21%) |
Feb 26, 2019 | 25.41 | 25.41 | 25.31 | 25.31 | 9,150 | -0.10(-0.41%) |
Feb 25, 2019 | 25.52 | 25.52 | 25.40 | 25.41 | 4,070 | -0.17(-0.68%) |
Feb 22, 2019 | 25.63 | 25.73 | 25.59 | 25.59 | 5,170 | +0.10(+0.38%) |
Feb 21, 2019 | 25.16 | 25.49 | 25.16 | 25.49 | 230,110 | +0.09(+0.37%) |
Feb 20, 2019 | 25.44 | 25.48 | 25.25 | 25.40 | 87,074 | -0.16(-0.64%) |
Feb 19, 2019 | 25.46 | 25.61 | 25.44 | 25.56 | 8,572 | +0.09(+0.34%) |
Feb 15, 2019 | 25.42 | 25.47 | 25.41 | 25.47 | 3,217 | +0.13(+0.51%) |
Feb 14, 2019 | 25.30 | 25.37 | 25.30 | 25.34 | 1,553 | +0.01(+0.02%) |
Feb 13, 2019 | 25.24 | 25.34 | 25.24 | 25.34 | 1,506 | +0.20(+0.78%) |
Feb 12, 2019 | 25.10 | 25.22 | 25.08 | 25.14 | 9,784 | -0.18(-0.73%) |
Feb 11, 2019 | 25.35 | 25.39 | 25.26 | 25.32 | 20,497 | +0.07(+0.28%) |
Feb 08, 2019 | 25.25 | 25.28 | 25.12 | 25.25 | 23,671 | -0.02(-0.07%) |
Feb 07, 2019 | 24.91 | 25.27 | 24.91 | 25.27 | 4,536 | +0.19(+0.75%) |
Feb 06, 2019 | 25.25 | 25.25 | 25.04 | 25.08 | 2,654 | -0.16(-0.64%) |
Feb 05, 2019 | 25.05 | 25.25 | 25.02 | 25.25 | 147,695 | +0.13(+0.50%) |
Feb 04, 2019 | 24.94 | 25.12 | 24.79 | 25.12 | 37,091 | +0.15(+0.61%) |
Feb 01, 2019 | 25.11 | 25.11 | 24.71 | 24.97 | 3,332 | -0.15(-0.59%) |
Jan 31, 2019 | 24.85 | 25.12 | 24.85 | 25.12 | 25,942 | +0.18(+0.73%) |
Jan 30, 2019 | 24.89 | 24.93 | 24.89 | 24.93 | 1,346 | +0.25(+1.02%) |
Jan 29, 2019 | 24.60 | 24.68 | 24.60 | 24.68 | 1,087 | +0.19(+0.76%) |
Jan 28, 2019 | 24.17 | 24.50 | 24.17 | 24.50 | 1,340 | +0.19(+0.78%) |
Jan 25, 2019 | 24.23 | 24.31 | 24.14 | 24.31 | 4,711 | +0.35(+1.46%) |
Jan 24, 2019 | 23.95 | 23.96 | 23.91 | 23.96 | 1,218 | +0.12(+0.50%) |
Jan 23, 2019 | 23.79 | 23.84 | 23.79 | 23.84 | 1,475 | -0.01(-0.03%) |
Jan 22, 2019 | 23.88 | 23.88 | 23.76 | 23.84 | 1,683 | -0.11(-0.44%) |
Jan 18, 2019 | 23.86 | 23.95 | 23.84 | 23.95 | 1,263 | +0.09(+0.37%) |
Jan 17, 2019 | 23.77 | 23.86 | 23.76 | 23.86 | 4,068 | +0.11(+0.46%) |
Jan 16, 2019 | 23.67 | 23.77 | 23.59 | 23.75 | 4,363 | +0.17(+0.71%) |
Jan 15, 2019 | 23.54 | 23.59 | 23.54 | 23.58 | 931 | +0.24(+1.04%) |
Jan 14, 2019 | 23.21 | 23.37 | 23.21 | 23.34 | 39,667 | -0.06(-0.25%) |
Jan 11, 2019 | 23.39 | 23.44 | 23.30 | 23.40 | 3,332 | +0.14(+0.60%) |
Jan 10, 2019 | 22.84 | 23.33 | 22.84 | 23.26 | 3,266 | +0.23(+1.02%) |
Jan 09, 2019 | 23.02 | 23.03 | 22.87 | 23.03 | 3,758 | -0.01(-0.03%) |
Jan 08, 2019 | 22.75 | 23.10 | 22.75 | 23.03 | 6,873 | +0.45(+2.00%) |
Jan 07, 2019 | 22.53 | 22.74 | 22.43 | 22.58 | 2,978 | +0.19(+0.85%) |
Jan 04, 2019 | 22.09 | 22.58 | 22.09 | 22.39 | 5,745 | +0.26(+1.18%) |
Jan 03, 2019 | 22.10 | 22.38 | 22.03 | 22.13 | 56,821 | +0.14(+0.63%) |
Jan 02, 2019 | 22.44 | 22.44 | 21.98 | 21.99 | 6,749 | -0.51(-2.28%) |
Dec 31, 2018 | 22.64 | 22.64 | 22.20 | 22.50 | 3,447 | +0.04(+0.17%) |
Dec 28, 2018 | 22.60 | 22.63 | 22.31 | 22.47 | 27,003 | +0.10(+0.43%) |
Dec 27, 2018 | 22.16 | 22.37 | 21.77 | 22.37 | 46,056 | +0.02(+0.10%) |
Dec 26, 2018 | 21.78 | 22.35 | 21.50 | 22.35 | 24,482 | +0.65(+3.02%) |
Dec 24, 2018 | 22.24 | 22.24 | 21.69 | 21.69 | 8,522 | -0.89(-3.95%) |
Dec 21, 2018 | 22.82 | 23.29 | 22.56 | 22.59 | 37,439 | -0.17(-0.76%) |
Dec 20, 2018 | 23.05 | 23.10 | 22.76 | 22.76 | 2,186 | -0.38(-1.62%) |
Dec 19, 2018 | 23.29 | 23.40 | 23.13 | 23.13 | 2,273 | -0.25(-1.05%) |
Dec 18, 2018 | 23.44 | 23.44 | 23.29 | 23.38 | 34,155 | +0.22(+0.94%) |
Dec 17, 2018 | 23.95 | 23.95 | 23.16 | 23.16 | 5,429 | -0.87(-3.64%) |
Dec 14, 2018 | 24.02 | 24.10 | 23.98 | 24.04 | 15,300 | -0.04(-0.17%) |
Dec 13, 2018 | 24.25 | 24.25 | 24.05 | 24.08 | 2,147 | +0.17(+0.71%) |
Dec 12, 2018 | 24.48 | 24.48 | 23.91 | 23.91 | 2,563 | -0.48(-1.97%) |
Dec 11, 2018 | 24.54 | 24.54 | 24.39 | 24.39 | 12,164 | +0.00(+0.02%) |
Dec 10, 2018 | 24.29 | 24.38 | 24.03 | 24.38 | 2,471 | -0.08(-0.31%) |
Dec 07, 2018 | 24.87 | 24.87 | 24.36 | 24.46 | 19,009 | +0.22(+0.89%) |
Dec 06, 2018 | 24.13 | 24.24 | 23.90 | 24.24 | 37,721 | -0.04(-0.18%) |
Dec 04, 2018 | 24.52 | 24.53 | 24.29 | 24.29 | 13,098 | -0.20(-0.81%) |
Dec 03, 2018 | 24.44 | 24.57 | 24.37 | 24.48 | 176,411 | +0.17(+0.71%) |
Nov 30, 2018 | 24.32 | 24.32 | 24.17 | 24.31 | 2,550 | +0.11(+0.47%) |
Nov 29, 2018 | 23.99 | 24.25 | 23.99 | 24.20 | 4,479 | +0.18(+0.73%) |
Nov 28, 2018 | 23.94 | 24.03 | 23.94 | 24.02 | 1,749 | +0.13(+0.52%) |
Nov 27, 2018 | 23.90 | 23.90 | 23.90 | 23.90 | 329 | +0.08(+0.35%) |
Nov 26, 2018 | 23.91 | 23.91 | 23.81 | 23.81 | 1,120 | -0.03(-0.14%) |
Nov 23, 2018 | 23.66 | 23.85 | 23.66 | 23.85 | 579 | -0.01(-0.04%) |
Nov 21, 2018 | 23.85 | 23.85 | 23.85 | 0 | -0.03(-0.12%) | |
Nov 20, 2018 | 24.02 | 24.02 | 23.86 | 23.88 | 4,437 | -0.17(-0.70%) |
Nov 19, 2018 | 24.05 | 24.05 | 24.05 | 24.05 | 1,572 | +0.04(+0.18%) |
Nov 16, 2018 | 23.62 | 24.01 | 23.62 | 24.01 | 3,013 | +0.29(+1.21%) |
Nov 15, 2018 | 23.62 | 23.72 | 23.62 | 23.72 | 1,006 | -0.15(-0.65%) |
Nov 14, 2018 | 23.88 | 23.88 | 23.88 | 23.88 | 722 | +0.00(+0.00%) |
Nov 13, 2018 | 23.90 | 24.00 | 23.80 | 23.88 | 2,487 | -0.10(-0.41%) |
Nov 12, 2018 | 23.98 | 23.98 | 23.98 | 23.98 | 402 | +0.22(+0.94%) |
Nov 09, 2018 | 23.86 | 23.91 | 23.75 | 23.75 | 1,275 | -0.04(-0.19%) |
Nov 08, 2018 | 23.82 | 23.82 | 23.73 | 23.80 | 2,890 | +0.07(+0.30%) |
Nov 07, 2018 | 23.65 | 23.72 | 23.61 | 23.72 | 3,216 | +0.25(+1.07%) |
Nov 06, 2018 | 23.46 | 23.51 | 23.44 | 23.47 | 21,804 | +0.10(+0.41%) |
Nov 05, 2018 | 23.24 | 23.38 | 23.24 | 23.38 | 1,600 | +0.40(+1.76%) |
Nov 02, 2018 | 23.10 | 23.10 | 22.83 | 22.97 | 1,275 | -0.21(-0.89%) |
Nov 01, 2018 | 23.18 | 23.18 | 23.18 | 23.18 | 476 | -0.10(-0.41%) |
Oct 31, 2018 | 23.29 | 23.40 | 23.28 | 23.28 | 7,771 | -0.12(-0.50%) |
Oct 30, 2018 | 23.03 | 23.48 | 23.03 | 23.39 | 1,135 | +0.32(+1.37%) |
Oct 29, 2018 | 22.76 | 23.12 | 22.76 | 23.08 | 2,113 | +0.22(+0.94%) |
Oct 26, 2018 | 22.85 | 22.86 | 22.85 | 22.86 | 579 | -0.36(-1.56%) |
Oct 25, 2018 | 23.12 | 23.22 | 23.12 | 23.22 | 1,610 | +0.21(+0.90%) |
Oct 24, 2018 | 22.93 | 23.03 | 22.93 | 23.02 | 1,417 | +0.21(+0.94%) |
Oct 23, 2018 | 22.44 | 22.80 | 22.44 | 22.80 | 1,622 | +0.13(+0.58%) |
Oct 22, 2018 | 22.93 | 23.05 | 22.67 | 22.67 | 2,406 | -0.28(-1.20%) |
Oct 19, 2018 | 22.92 | 23.01 | 22.92 | 22.95 | 1,159 | +0.15(+0.67%) |
Oct 18, 2018 | 22.84 | 22.84 | 22.72 | 22.80 | 1,465 | +0.04(+0.19%) |
Oct 17, 2018 | 22.84 | 22.84 | 22.75 | 22.75 | 1,292 | -0.09(-0.41%) |
Oct 16, 2018 | 22.53 | 22.86 | 22.34 | 22.84 | 10,064 | +0.29(+1.31%) |
Oct 15, 2018 | 22.55 | 22.55 | 22.55 | 22.55 | 470 | +0.37(+1.67%) |
Oct 12, 2018 | 22.25 | 22.25 | 22.17 | 22.18 | 1,043 | -0.29(-1.31%) |
Oct 11, 2018 | 22.70 | 22.70 | 22.33 | 22.47 | 3,277 | -0.79(-3.41%) |
Oct 10, 2018 | 23.25 | 23.30 | 23.25 | 23.27 | 1,364 | -0.09(-0.37%) |
Oct 09, 2018 | 23.29 | 23.36 | 23.29 | 23.36 | 1,053 | -0.01(-0.06%) |
Oct 08, 2018 | 23.38 | 23.38 | 23.37 | 23.37 | 1,029 | +0.36(+1.57%) |
Oct 05, 2018 | 23.04 | 23.07 | 23.01 | 23.01 | 2,897 | -0.02(-0.07%) |
Oct 04, 2018 | 22.95 | 23.03 | 22.95 | 23.02 | 1,382 | -0.11(-0.49%) |
Oct 03, 2018 | 23.44 | 23.49 | 23.07 | 23.14 | 22,748 | -0.32(-1.38%) |
Oct 02, 2018 | 23.45 | 23.49 | 23.42 | 23.46 | 4,484 | -0.12(-0.53%) |
Oct 01, 2018 | 23.60 | 23.68 | 23.57 | 23.59 | 3,242 | -0.03(-0.15%) |
Sep 28, 2018 | 23.51 | 23.62 | 23.41 | 23.62 | 4,404 | +0.22(+0.95%) |
Sep 27, 2018 | 23.40 | 23.40 | 23.40 | 23.40 | 963 | +0.11(+0.46%) |
Sep 26, 2018 | 23.58 | 23.58 | 23.29 | 23.29 | 2,610 | -0.24(-1.03%) |
Sep 25, 2018 | 23.49 | 23.66 | 23.49 | 23.54 | 3,708 | -0.01(-0.04%) |
Sep 24, 2018 | 23.89 | 23.89 | 23.48 | 23.54 | 4,969 | -0.48(-1.99%) |
Sep 21, 2018 | 24.10 | 24.16 | 24.02 | 24.02 | 1,053 | +0.06(+0.25%) |
Sep 20, 2018 | 23.96 | 23.96 | 23.96 | 23.96 | 1,107 | +0.15(+0.62%) |
Sep 19, 2018 | 23.99 | 23.99 | 23.79 | 23.81 | 5,556 | -0.32(-1.33%) |
Sep 18, 2018 | 24.21 | 24.21 | 24.13 | 24.13 | 674 | -0.08(-0.33%) |
Sep 17, 2018 | 24.16 | 24.22 | 24.16 | 24.22 | 1,382 | +0.14(+0.60%) |
Sep 14, 2018 | 24.21 | 24.21 | 24.04 | 24.07 | 1,404 | -0.21(-0.88%) |
Sep 13, 2018 | 24.35 | 24.39 | 24.29 | 24.29 | 2,885 | +0.11(+0.46%) |
Sep 12, 2018 | 24.14 | 24.21 | 24.14 | 24.17 | 2,030 | -0.07(-0.27%) |
Sep 11, 2018 | 24.23 | 24.28 | 24.23 | 24.24 | 1,146 | -0.03(-0.11%) |
Sep 10, 2018 | 24.18 | 24.27 | 24.18 | 24.27 | 1,053 | +0.21(+0.89%) |
Sep 07, 2018 | 24.04 | 24.09 | 24.03 | 24.05 | 4,680 | -0.29(-1.19%) |
Sep 06, 2018 | 24.18 | 24.37 | 24.18 | 24.35 | 1,985 | +0.05(+0.20%) |
Sep 05, 2018 | 24.20 | 24.30 | 24.20 | 24.30 | 1,648 | +0.19(+0.81%) |
Sep 04, 2018 | 24.42 | 24.42 | 24.08 | 24.10 | 4,384 | -0.23(-0.97%) |
Aug 31, 2018 | 24.34 | 24.34 | 24.34 | 0 | -0.02(-0.07%) | |
Aug 30, 2018 | 24.34 | 24.35 | 24.30 | 24.35 | 2,971 | -0.09(-0.38%) |
Aug 29, 2018 | 24.41 | 24.45 | 24.40 | 24.45 | 2,242 | +0.24(+0.98%) |
Aug 28, 2018 | 24.18 | 24.21 | 24.11 | 24.21 | 2,677 | +0.13(+0.56%) |
Aug 27, 2018 | 24.06 | 24.08 | 24.06 | 24.08 | 1,192 | -0.07(-0.30%) |
Aug 24, 2018 | 24.05 | 24.15 | 24.05 | 24.15 | 1,170 | +0.13(+0.52%) |
Aug 23, 2018 | 24.05 | 24.05 | 24.02 | 24.02 | 3,259 | -0.01(-0.04%) |
Aug 22, 2018 | 24.07 | 24.07 | 24.03 | 24.03 | 1,275 | -0.18(-0.76%) |
Aug 21, 2018 | 24.47 | 24.47 | 24.16 | 24.22 | 4,716 | -0.30(-1.23%) |
Aug 20, 2018 | 24.50 | 24.52 | 24.46 | 24.52 | 1,272 | +0.16(+0.67%) |
Aug 17, 2018 | 24.06 | 24.35 | 24.06 | 24.35 | 3,042 | +0.26(+1.09%) |
Aug 16, 2018 | 24.08 | 24.13 | 24.08 | 24.09 | 1,463 | +0.16(+0.66%) |
Aug 15, 2018 | 23.64 | 23.94 | 23.64 | 23.93 | 1,721 | +0.16(+0.68%) |
Aug 14, 2018 | 23.73 | 23.77 | 23.73 | 23.77 | 587 | +0.13(+0.55%) |
Aug 13, 2018 | 23.64 | 23.64 | 23.64 | 23.64 | 851 | -0.24(-0.99%) |
Aug 10, 2018 | 23.88 | 23.88 | 23.88 | 23.88 | 117 | +0.00(+0.00%) |
Aug 09, 2018 | 23.90 | 23.90 | 23.85 | 23.88 | 2,674 | +0.04(+0.16%) |
Aug 08, 2018 | 23.97 | 23.97 | 23.84 | 23.84 | 2,346 | -0.17(-0.71%) |
Aug 07, 2018 | 23.95 | 24.01 | 23.95 | 24.01 | 1,235 | -0.01(-0.05%) |
Aug 06, 2018 | 24.06 | 24.06 | 24.00 | 24.02 | 1,839 | -0.09(-0.37%) |
Aug 03, 2018 | 23.83 | 24.11 | 23.83 | 24.11 | 4,329 | +0.33(+1.40%) |
Aug 02, 2018 | 23.76 | 23.87 | 23.76 | 23.78 | 3,275 | +0.14(+0.58%) |
Aug 01, 2018 | 23.66 | 23.66 | 23.61 | 23.64 | 3,592 | -0.03(-0.14%) |
Jul 31, 2018 | 23.48 | 23.82 | 23.46 | 23.68 | 19,489 | +0.37(+1.58%) |
Jul 30, 2018 | 23.17 | 23.36 | 23.13 | 23.31 | 46,421 | +0.00(+0.01%) |
Jul 27, 2018 | 23.58 | 23.58 | 23.29 | 23.31 | 3,447 | -0.32(-1.34%) |
Jul 26, 2018 | 23.51 | 23.70 | 23.51 | 23.63 | 8,951 | +0.18(+0.75%) |
Jul 25, 2018 | 23.36 | 23.53 | 23.36 | 23.45 | 12,088 | +0.18(+0.77%) |
Jul 24, 2018 | 23.23 | 23.32 | 23.21 | 23.27 | 13,442 | -0.10(-0.45%) |
Jul 23, 2018 | 23.33 | 23.39 | 23.29 | 23.37 | 6,545 | -0.00(-0.00%) |
Jul 20, 2018 | 23.38 | 23.40 | 23.36 | 23.37 | 1,534 | -0.32(-1.36%) |
Jul 19, 2018 | 23.47 | 23.70 | 23.47 | 23.70 | 3,277 | +0.32(+1.35%) |
Jul 18, 2018 | 23.35 | 23.43 | 23.27 | 23.38 | 3,391 | -0.15(-0.65%) |
Jul 17, 2018 | 23.59 | 23.59 | 23.53 | 23.53 | 3,518 | -0.11(-0.45%) |
Jul 16, 2018 | 23.60 | 23.64 | 23.50 | 23.64 | 2,891 | -0.11(-0.46%) |
Jul 13, 2018 | 23.83 | 23.83 | 23.74 | 23.75 | 2,156 | -0.04(-0.17%) |
Jul 12, 2018 | 23.79 | 23.79 | 23.79 | 23.79 | 461 | -0.02(-0.07%) |
Jul 11, 2018 | 23.84 | 23.84 | 23.81 | 23.81 | 5,257 | +0.00(+0.01%) |
Jul 10, 2018 | 23.82 | 23.84 | 23.78 | 23.80 | 1,746 | +0.17(+0.70%) |
Jul 09, 2018 | 23.89 | 23.64 | 23.64 | 8,711 | -0.26(-1.07%) | |
Jul 06, 2018 | 23.89 | 23.94 | 23.86 | 23.89 | 3,034 | +0.50(+2.15%) |
Jul 03, 2018 | 23.39 | 23.39 | 23.39 | 101 | +0.16(+0.70%) | |
Jul 02, 2018 | 23.39 | 23.56 | 23.23 | 23.23 | 2,992 | -0.35(-1.49%) |
Jun 29, 2018 | 23.47 | 23.58 | 23.47 | 23.58 | 7,427 | +0.08(+0.33%) |
Jun 28, 2018 | 23.35 | 23.50 | 23.35 | 23.50 | 1,093 | +0.08(+0.35%) |
Jun 27, 2018 | 23.35 | 23.47 | 23.35 | 23.42 | 3,981 | +0.04(+0.15%) |
Jun 26, 2018 | 23.42 | 23.42 | 23.38 | 23.38 | 1,192 | +0.21(+0.92%) |
Jun 25, 2018 | 23.28 | 23.28 | 23.17 | 23.17 | 679 | -0.16(-0.71%) |
Jun 22, 2018 | 23.22 | 23.33 | 23.22 | 23.33 | 1,018 | +0.22(+0.94%) |
Jun 21, 2018 | 22.99 | 23.14 | 22.99 | 23.11 | 3,037 | +0.16(+0.71%) |
Jun 20, 2018 | 22.95 | 22.95 | 22.95 | 22.95 | 652 | +0.20(+0.86%) |
Jun 19, 2018 | 22.64 | 22.82 | 22.64 | 22.76 | 1,799 | +0.12(+0.55%) |
Jun 18, 2018 | 22.75 | 22.75 | 22.60 | 22.63 | 5,211 | -0.22(-0.95%) |
Jun 15, 2018 | 22.83 | 22.88 | 22.83 | 22.85 | 1,303 | +0.04(+0.17%) |
Jun 14, 2018 | 22.72 | 22.81 | 22.72 | 22.81 | 2,317 | +0.19(+0.86%) |
Jun 13, 2018 | 22.97 | 23.07 | 22.59 | 22.62 | 7,111 | -0.48(-2.06%) |
Jun 12, 2018 | 23.00 | 23.09 | 23.00 | 23.09 | 1,728 | +0.14(+0.59%) |
Jun 11, 2018 | 23.01 | 23.01 | 22.93 | 22.96 | 2,356 | +0.02(+0.07%) |
Jun 08, 2018 | 22.95 | 23.01 | 22.94 | 22.94 | 4,253 | +0.04(+0.17%) |
Jun 07, 2018 | 22.76 | 22.95 | 22.76 | 22.90 | 2,666 | +0.01(+0.04%) |
Jun 06, 2018 | 22.91 | 22.83 | 22.89 | 3,432 | +0.07(+0.32%) | |
Jun 05, 2018 | 22.91 | 22.94 | 22.80 | 22.82 | 4,715 | +0.13(+0.56%) |