Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 26.08 | 26.35 | 25.95 | 26.05 | 337,539 | -0.03(-0.10%) |
Feb 27, 2019 | 25.86 | 26.09 | 25.79 | 26.08 | 191,687 | +0.23(+0.89%) |
Feb 26, 2019 | 26.04 | 26.26 | 25.84 | 25.85 | 321,038 | -0.31(-1.20%) |
Feb 25, 2019 | 26.26 | 26.36 | 26.05 | 26.16 | 336,201 | +0.05(+0.20%) |
Feb 22, 2019 | 25.87 | 26.11 | 25.78 | 26.11 | 383,567 | +0.29(+1.12%) |
Feb 21, 2019 | 25.92 | 25.92 | 25.58 | 25.82 | 219,349 | -0.03(-0.13%) |
Feb 20, 2019 | 25.66 | 25.89 | 25.45 | 25.86 | 318,581 | +0.21(+0.83%) |
Feb 19, 2019 | 25.20 | 25.77 | 25.17 | 25.64 | 418,751 | +0.36(+1.41%) |
Feb 15, 2019 | 25.02 | 25.40 | 25.02 | 25.29 | 446,455 | +0.41(+1.64%) |
Feb 14, 2019 | 25.06 | 25.17 | 24.86 | 24.88 | 527,943 | -0.36(-1.41%) |
Feb 13, 2019 | 25.29 | 25.33 | 25.08 | 25.24 | 442,205 | +0.00(+0.00%) |
Feb 12, 2019 | 25.14 | 25.37 | 25.14 | 25.24 | 251,252 | +0.22(+0.88%) |
Feb 11, 2019 | 24.91 | 25.04 | 24.73 | 25.02 | 311,044 | +0.22(+0.89%) |
Feb 08, 2019 | 25.13 | 25.26 | 24.77 | 24.79 | 422,077 | -0.43(-1.72%) |
Feb 07, 2019 | 25.33 | 25.46 | 24.91 | 25.23 | 372,337 | +0.08(+0.34%) |
Feb 06, 2019 | 25.08 | 25.26 | 24.92 | 25.14 | 333,708 | +0.01(+0.03%) |
Feb 05, 2019 | 25.03 | 25.14 | 24.88 | 25.13 | 449,357 | +0.08(+0.34%) |
Feb 04, 2019 | 24.75 | 25.05 | 24.56 | 25.05 | 410,779 | +0.35(+1.40%) |
Feb 01, 2019 | 24.63 | 24.86 | 24.48 | 24.70 | 520,845 | +0.17(+0.69%) |
Jan 31, 2019 | 24.54 | 24.63 | 24.08 | 24.54 | 641,432 | -0.10(-0.41%) |
Jan 30, 2019 | 25.09 | 25.09 | 24.48 | 24.64 | 908,097 | -0.35(-1.42%) |
Jan 29, 2019 | 25.13 | 25.23 | 24.92 | 24.99 | 425,691 | -0.15(-0.60%) |
Jan 28, 2019 | 24.64 | 25.14 | 24.64 | 25.14 | 540,181 | +0.34(+1.36%) |
Jan 25, 2019 | 24.87 | 24.88 | 24.60 | 24.81 | 361,853 | +0.12(+0.48%) |
Jan 24, 2019 | 24.66 | 24.80 | 24.51 | 24.69 | 379,655 | -0.03(-0.14%) |
Jan 23, 2019 | 24.42 | 24.78 | 24.42 | 24.72 | 538,525 | +0.04(+0.17%) |
Jan 22, 2019 | 24.84 | 24.87 | 24.43 | 24.68 | 714,453 | -0.30(-1.18%) |
Jan 18, 2019 | 24.47 | 25.12 | 24.31 | 24.97 | 568,152 | +0.55(+2.24%) |
Jan 17, 2019 | 24.01 | 24.55 | 24.01 | 24.43 | 896,195 | +0.12(+0.49%) |
Jan 16, 2019 | 24.51 | 24.52 | 23.91 | 24.31 | 602,748 | +0.27(+1.12%) |
Jan 15, 2019 | 23.46 | 24.07 | 23.03 | 24.04 | 749,067 | +0.50(+2.11%) |
Jan 14, 2019 | 23.40 | 23.73 | 23.35 | 23.54 | 432,933 | +0.02(+0.07%) |
Jan 11, 2019 | 23.42 | 23.57 | 23.25 | 23.52 | 364,224 | -0.07(-0.29%) |
Jan 10, 2019 | 23.52 | 23.68 | 23.28 | 23.59 | 386,228 | +0.02(+0.07%) |
Jan 09, 2019 | 23.52 | 23.70 | 23.25 | 23.57 | 467,518 | +0.09(+0.39%) |
Jan 08, 2019 | 23.37 | 23.58 | 23.15 | 23.48 | 542,457 | +0.16(+0.69%) |
Jan 07, 2019 | 23.16 | 23.42 | 22.84 | 23.32 | 633,188 | +0.07(+0.29%) |
Jan 04, 2019 | 22.94 | 23.42 | 22.85 | 23.25 | 417,458 | +0.65(+2.87%) |
Jan 03, 2019 | 22.92 | 23.20 | 21.48 | 22.60 | 1,002,461 | -0.36(-1.58%) |
Jan 02, 2019 | 22.30 | 22.98 | 21.84 | 22.97 | 744,955 | +0.44(+1.95%) |
Dec 31, 2018 | 22.30 | 22.53 | 22.01 | 22.53 | 700,112 | +0.34(+1.52%) |
Dec 28, 2018 | 21.84 | 22.52 | 21.80 | 22.19 | 584,395 | +0.34(+1.54%) |
Dec 27, 2018 | 21.34 | 21.86 | 21.09 | 21.85 | 604,706 | +0.09(+0.43%) |
Dec 26, 2018 | 21.09 | 21.79 | 20.81 | 21.76 | 548,258 | +0.73(+3.49%) |
Dec 24, 2018 | 21.20 | 21.40 | 20.98 | 21.03 | 321,304 | -0.31(-1.46%) |
Dec 21, 2018 | 21.36 | 21.83 | 21.29 | 21.34 | 1,976,675 | -0.05(-0.24%) |
Dec 20, 2018 | 21.14 | 21.57 | 21.09 | 21.39 | 633,889 | +0.20(+0.96%) |
Dec 19, 2018 | 22.06 | 22.16 | 21.10 | 21.19 | 725,511 | -0.88(-3.98%) |
Dec 18, 2018 | 22.42 | 22.65 | 21.97 | 22.06 | 723,172 | -0.15(-0.68%) |
Dec 17, 2018 | 22.38 | 22.76 | 22.18 | 22.22 | 966,926 | -0.24(-1.05%) |
Dec 14, 2018 | 22.50 | 22.86 | 22.41 | 22.45 | 624,469 | -0.20(-0.89%) |
Dec 13, 2018 | 22.92 | 22.92 | 22.40 | 22.65 | 606,682 | -0.27(-1.18%) |
Dec 12, 2018 | 22.98 | 23.25 | 22.73 | 22.92 | 429,417 | +0.17(+0.74%) |
Dec 11, 2018 | 23.10 | 23.30 | 22.64 | 22.76 | 593,384 | -0.07(-0.30%) |
Dec 10, 2018 | 23.14 | 23.27 | 22.46 | 22.82 | 722,364 | -0.31(-1.35%) |
Dec 07, 2018 | 23.26 | 23.62 | 22.83 | 23.14 | 579,296 | -0.12(-0.51%) |
Dec 06, 2018 | 22.84 | 23.27 | 22.59 | 23.25 | 690,416 | +0.08(+0.36%) |
Dec 04, 2018 | 24.20 | 24.24 | 23.14 | 23.17 | 692,287 | -1.10(-4.52%) |