Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 26.61 | 26.66 | 26.56 | 26.56 | 5,078 | -0.08(-0.32%) |
Feb 27, 2019 | 26.57 | 26.69 | 26.57 | 26.64 | 2,497 | -0.04(-0.14%) |
Feb 26, 2019 | 26.63 | 26.70 | 26.63 | 26.68 | 337 | -0.00(-0.01%) |
Feb 25, 2019 | 26.72 | 26.78 | 26.68 | 26.68 | 1,273 | +0.11(+0.41%) |
Feb 22, 2019 | 26.59 | 26.59 | 26.51 | 26.57 | 3,300 | +0.12(+0.44%) |
Feb 21, 2019 | 26.48 | 26.52 | 26.41 | 26.45 | 1,909 | -0.10(-0.38%) |
Feb 20, 2019 | 26.51 | 26.55 | 26.51 | 26.55 | 1,709 | +0.05(+0.17%) |
Feb 19, 2019 | 26.45 | 26.51 | 26.45 | 26.51 | 2,512 | +0.07(+0.28%) |
Feb 15, 2019 | 26.39 | 26.43 | 26.38 | 26.43 | 1,000 | +0.30(+1.14%) |
Feb 14, 2019 | 26.07 | 26.14 | 26.04 | 26.14 | 822 | -0.07(-0.28%) |
Feb 13, 2019 | 26.10 | 26.23 | 26.10 | 26.21 | 2,261 | +0.12(+0.44%) |
Feb 12, 2019 | 26.05 | 26.09 | 26.00 | 26.09 | 1,593 | +0.31(+1.20%) |
Feb 11, 2019 | 25.75 | 25.79 | 25.75 | 25.79 | 4,816 | +0.07(+0.29%) |
Feb 08, 2019 | 25.58 | 25.71 | 25.58 | 25.71 | 3,400 | +0.00(+0.02%) |
Feb 07, 2019 | 25.84 | 25.84 | 25.62 | 25.71 | 14,300 | -0.25(-0.98%) |
Feb 06, 2019 | 25.95 | 25.99 | 25.95 | 25.96 | 4,913 | +0.02(+0.06%) |
Feb 05, 2019 | 25.91 | 25.95 | 25.86 | 25.95 | 8,489 | +0.11(+0.41%) |
Feb 04, 2019 | 25.81 | 25.84 | 25.81 | 25.84 | 726 | +0.15(+0.58%) |
Feb 01, 2019 | 25.66 | 25.69 | 25.66 | 25.69 | 200 | +0.06(+0.22%) |
Jan 31, 2019 | 25.57 | 25.64 | 25.57 | 25.63 | 913 | +0.16(+0.63%) |
Jan 30, 2019 | 25.24 | 25.56 | 25.19 | 25.47 | 28,969 | +0.41(+1.65%) |
Jan 29, 2019 | 25.24 | 25.24 | 25.02 | 25.06 | 17,644 | -0.07(-0.30%) |
Jan 28, 2019 | 25.10 | 25.16 | 25.00 | 25.13 | 62,047 | -0.19(-0.75%) |
Jan 25, 2019 | 25.32 | 25.32 | 25.29 | 25.32 | 700 | +0.23(+0.92%) |
Jan 24, 2019 | 25.10 | 25.10 | 25.09 | 25.09 | 2,170 | +0.02(+0.07%) |
Jan 23, 2019 | 25.11 | 25.11 | 25.04 | 25.08 | 713 | +0.11(+0.44%) |
Jan 22, 2019 | 25.12 | 25.12 | 24.91 | 24.97 | 20,624 | -0.34(-1.34%) |
Jan 18, 2019 | 25.34 | 25.39 | 25.25 | 25.31 | 30,500 | +0.31(+1.24%) |
Jan 17, 2019 | 24.83 | 25.00 | 24.83 | 25.00 | 5,766 | +0.11(+0.43%) |
Jan 16, 2019 | 24.82 | 24.89 | 24.82 | 24.89 | 2,124 | +0.17(+0.69%) |
Jan 15, 2019 | 24.65 | 24.72 | 24.62 | 24.72 | 202 | +0.16(+0.64%) |
Jan 14, 2019 | 24.57 | 24.57 | 24.56 | 24.56 | 1,798 | -0.05(-0.19%) |
Jan 11, 2019 | 24.44 | 24.62 | 24.44 | 24.61 | 3,000 | +0.04(+0.18%) |
Jan 10, 2019 | 24.55 | 24.57 | 24.34 | 24.57 | 25,318 | +0.07(+0.28%) |
Jan 09, 2019 | 24.46 | 24.54 | 24.46 | 24.50 | 402 | +0.12(+0.47%) |
Jan 08, 2019 | 24.31 | 24.38 | 24.31 | 24.38 | 1,216 | +0.13(+0.55%) |
Jan 07, 2019 | 24.05 | 24.25 | 24.05 | 24.25 | 404 | +0.23(+0.94%) |
Jan 04, 2019 | 23.76 | 24.02 | 23.76 | 24.02 | 1,100 | +0.69(+2.96%) |
Jan 03, 2019 | 23.44 | 23.44 | 23.33 | 23.33 | 2,679 | -0.51(-2.15%) |
Jan 02, 2019 | 23.63 | 23.84 | 23.63 | 23.84 | 583 | +0.18(+0.78%) |
Dec 31, 2018 | 23.58 | 23.75 | 23.58 | 23.66 | 6,800 | +0.11(+0.46%) |
Dec 28, 2018 | 23.56 | 23.62 | 23.55 | 23.55 | 2,200 | +0.10(+0.41%) |
Dec 27, 2018 | 22.88 | 23.45 | 22.79 | 23.45 | 15,486 | +0.09(+0.40%) |
Dec 26, 2018 | 22.34 | 23.36 | 22.30 | 23.36 | 2,919 | +0.96(+4.26%) |
Dec 24, 2018 | 22.62 | 22.62 | 22.41 | 22.41 | 2,500 | -0.57(-2.50%) |
Dec 21, 2018 | 23.09 | 23.09 | 22.98 | 22.98 | 1,600 | -0.41(-1.75%) |
Dec 20, 2018 | 23.47 | 23.63 | 23.39 | 23.39 | 5,488 | -0.43(-1.79%) |
Dec 19, 2018 | 24.32 | 24.32 | 23.82 | 23.82 | 1,419 | -0.24(-0.99%) |
Dec 18, 2018 | 24.37 | 24.37 | 24.00 | 24.05 | 6,500 | -0.06(-0.24%) |
Dec 17, 2018 | 24.44 | 24.44 | 24.11 | 24.11 | 478 | -0.66(-2.65%) |
Dec 14, 2018 | 24.96 | 24.96 | 24.73 | 24.77 | 600 | -0.36(-1.41%) |
Dec 13, 2018 | 25.33 | 25.33 | 25.12 | 25.12 | 652 | -0.14(-0.55%) |
Dec 12, 2018 | 25.34 | 25.36 | 25.27 | 25.27 | 1,779 | +0.19(+0.76%) |
Dec 11, 2018 | 25.47 | 25.47 | 25.07 | 25.07 | 5,977 | -0.08(-0.33%) |
Dec 10, 2018 | 24.94 | 25.16 | 24.67 | 25.16 | 3,633 | -0.02(-0.08%) |
Dec 07, 2018 | 25.68 | 25.68 | 25.06 | 25.18 | 19,600 | -0.43(-1.69%) |
Dec 06, 2018 | 25.21 | 25.61 | 25.21 | 25.61 | 1,721 | -0.27(-1.03%) |
Dec 04, 2018 | 26.45 | 26.45 | 25.88 | 25.88 | 10,400 | -0.53(-2.01%) |