Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 26.32 | 26.59 | 26.19 | 26.29 | 334,483 | -0.03(-0.10%) |
Feb 27, 2019 | 26.09 | 26.32 | 26.02 | 26.32 | 189,951 | +0.23(+0.89%) |
Feb 26, 2019 | 26.28 | 26.50 | 26.08 | 26.08 | 318,131 | -0.32(-1.20%) |
Feb 25, 2019 | 26.50 | 26.60 | 26.29 | 26.40 | 333,158 | +0.05(+0.20%) |
Feb 22, 2019 | 26.11 | 26.35 | 26.02 | 26.35 | 380,095 | +0.29(+1.12%) |
Feb 21, 2019 | 26.16 | 26.16 | 25.81 | 26.06 | 217,363 | -0.03(-0.13%) |
Feb 20, 2019 | 25.90 | 26.13 | 25.68 | 26.09 | 315,697 | +0.21(+0.83%) |
Feb 19, 2019 | 25.43 | 26.01 | 25.40 | 25.88 | 414,960 | +0.36(+1.41%) |
Feb 15, 2019 | 25.25 | 25.63 | 25.25 | 25.52 | 442,413 | +0.41(+1.64%) |
Feb 14, 2019 | 25.29 | 25.40 | 25.09 | 25.11 | 523,163 | -0.36(-1.41%) |
Feb 13, 2019 | 25.52 | 25.56 | 25.31 | 25.47 | 438,201 | +0.00(+0.00%) |
Feb 12, 2019 | 25.37 | 25.60 | 25.37 | 25.47 | 248,978 | +0.22(+0.88%) |
Feb 11, 2019 | 25.14 | 25.27 | 24.95 | 25.24 | 308,228 | +0.22(+0.89%) |
Feb 08, 2019 | 25.36 | 25.49 | 25.00 | 25.02 | 418,256 | -0.44(-1.72%) |
Feb 07, 2019 | 25.56 | 25.69 | 25.14 | 25.46 | 368,966 | +0.09(+0.34%) |
Feb 06, 2019 | 25.31 | 25.49 | 25.15 | 25.37 | 330,687 | +0.01(+0.03%) |
Feb 05, 2019 | 25.26 | 25.37 | 25.11 | 25.36 | 445,289 | +0.09(+0.34%) |
Feb 04, 2019 | 24.97 | 25.28 | 24.79 | 25.28 | 407,060 | +0.35(+1.40%) |
Feb 01, 2019 | 24.85 | 25.09 | 24.71 | 24.93 | 516,130 | +0.17(+0.69%) |
Jan 31, 2019 | 24.77 | 24.85 | 24.30 | 24.76 | 635,625 | -0.10(-0.41%) |
Jan 30, 2019 | 25.32 | 25.32 | 24.70 | 24.86 | 899,876 | -0.36(-1.42%) |
Jan 29, 2019 | 25.36 | 25.46 | 25.14 | 25.22 | 421,838 | -0.15(-0.60%) |
Jan 28, 2019 | 24.86 | 25.37 | 24.86 | 25.37 | 535,291 | +0.34(+1.36%) |
Jan 25, 2019 | 25.10 | 25.11 | 24.83 | 25.03 | 358,577 | +0.12(+0.48%) |
Jan 24, 2019 | 24.89 | 25.02 | 24.73 | 24.91 | 376,218 | -0.03(-0.14%) |
Jan 23, 2019 | 24.64 | 25.01 | 24.64 | 24.95 | 533,650 | +0.04(+0.17%) |
Jan 22, 2019 | 25.07 | 25.10 | 24.66 | 24.90 | 707,985 | -0.30(-1.18%) |
Jan 18, 2019 | 24.69 | 25.35 | 24.53 | 25.20 | 563,008 | +0.55(+2.24%) |
Jan 17, 2019 | 24.23 | 24.78 | 24.23 | 24.65 | 888,082 | +0.12(+0.49%) |
Jan 16, 2019 | 24.73 | 24.74 | 24.13 | 24.53 | 597,292 | +0.27(+1.12%) |
Jan 15, 2019 | 23.67 | 24.29 | 23.24 | 24.26 | 742,286 | +0.50(+2.11%) |
Jan 14, 2019 | 23.61 | 23.94 | 23.57 | 23.76 | 429,014 | +0.02(+0.07%) |
Jan 11, 2019 | 23.64 | 23.79 | 23.47 | 23.74 | 360,927 | -0.07(-0.29%) |
Jan 10, 2019 | 23.73 | 23.89 | 23.50 | 23.81 | 382,731 | +0.02(+0.07%) |
Jan 09, 2019 | 23.74 | 23.92 | 23.46 | 23.79 | 463,286 | +0.09(+0.40%) |
Jan 08, 2019 | 23.59 | 23.80 | 23.36 | 23.70 | 537,546 | +0.16(+0.69%) |
Jan 07, 2019 | 23.37 | 23.64 | 23.05 | 23.53 | 627,456 | +0.07(+0.29%) |
Jan 04, 2019 | 23.15 | 23.64 | 23.06 | 23.47 | 413,679 | +0.66(+2.87%) |
Jan 03, 2019 | 23.13 | 23.41 | 21.68 | 22.81 | 993,385 | -0.37(-1.58%) |
Jan 02, 2019 | 22.50 | 23.19 | 22.04 | 23.18 | 738,210 | +0.44(+1.95%) |
Dec 31, 2018 | 22.50 | 22.73 | 22.21 | 22.73 | 693,774 | +0.34(+1.52%) |
Dec 28, 2018 | 22.04 | 22.73 | 22.00 | 22.39 | 579,104 | +0.34(+1.54%) |
Dec 27, 2018 | 21.53 | 22.06 | 21.28 | 22.05 | 599,231 | +0.09(+0.43%) |
Dec 26, 2018 | 21.29 | 21.99 | 21.00 | 21.96 | 543,295 | +0.74(+3.49%) |
Dec 24, 2018 | 21.40 | 21.59 | 21.18 | 21.22 | 318,395 | -0.31(-1.46%) |
Dec 21, 2018 | 21.55 | 22.03 | 21.48 | 21.53 | 1,958,781 | -0.05(-0.24%) |
Dec 20, 2018 | 21.33 | 21.76 | 21.28 | 21.58 | 628,150 | +0.20(+0.96%) |
Dec 19, 2018 | 22.27 | 22.36 | 21.30 | 21.38 | 718,943 | -0.89(-3.98%) |
Dec 18, 2018 | 22.62 | 22.85 | 22.17 | 22.27 | 716,625 | -0.15(-0.68%) |
Dec 17, 2018 | 22.58 | 22.97 | 22.39 | 22.42 | 958,173 | -0.24(-1.05%) |
Dec 14, 2018 | 22.71 | 23.07 | 22.61 | 22.66 | 618,816 | -0.20(-0.89%) |
Dec 13, 2018 | 23.13 | 23.13 | 22.61 | 22.86 | 601,190 | -0.27(-1.18%) |
Dec 12, 2018 | 23.19 | 23.47 | 22.94 | 23.13 | 425,529 | +0.17(+0.74%) |
Dec 11, 2018 | 23.31 | 23.52 | 22.84 | 22.96 | 588,012 | -0.07(-0.30%) |
Dec 10, 2018 | 23.36 | 23.48 | 22.67 | 23.03 | 715,824 | -0.31(-1.35%) |
Dec 07, 2018 | 23.47 | 23.83 | 23.04 | 23.35 | 574,052 | -0.12(-0.51%) |
Dec 06, 2018 | 23.05 | 23.48 | 22.79 | 23.47 | 684,165 | +0.09(+0.36%) |
Dec 04, 2018 | 24.42 | 24.46 | 23.35 | 23.38 | 686,019 | -1.11(-4.52%) |