Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 26.30 | 26.57 | 26.17 | 26.28 | 334,665 | -0.03(-0.10%) |
Feb 27, 2019 | 26.08 | 26.31 | 26.01 | 26.30 | 190,054 | +0.23(+0.89%) |
Feb 26, 2019 | 26.27 | 26.48 | 26.06 | 26.07 | 318,304 | -0.32(-1.20%) |
Feb 25, 2019 | 26.48 | 26.58 | 26.28 | 26.39 | 333,338 | +0.05(+0.20%) |
Feb 22, 2019 | 26.10 | 26.34 | 26.00 | 26.34 | 380,301 | +0.29(+1.12%) |
Feb 21, 2019 | 26.15 | 26.15 | 25.80 | 26.04 | 217,481 | -0.03(-0.13%) |
Feb 20, 2019 | 25.88 | 26.11 | 25.67 | 26.08 | 315,868 | +0.21(+0.83%) |
Feb 19, 2019 | 25.42 | 25.99 | 25.39 | 25.86 | 415,185 | +0.36(+1.41%) |
Feb 15, 2019 | 25.24 | 25.62 | 25.24 | 25.50 | 442,653 | +0.41(+1.64%) |
Feb 14, 2019 | 25.27 | 25.38 | 25.08 | 25.09 | 523,447 | -0.36(-1.41%) |
Feb 13, 2019 | 25.50 | 25.55 | 25.30 | 25.45 | 438,439 | +0.00(+0.00%) |
Feb 12, 2019 | 25.36 | 25.59 | 25.35 | 25.45 | 249,113 | +0.22(+0.88%) |
Feb 11, 2019 | 25.13 | 25.26 | 24.94 | 25.23 | 308,395 | +0.22(+0.89%) |
Feb 08, 2019 | 25.35 | 25.48 | 24.98 | 25.01 | 418,483 | -0.44(-1.72%) |
Feb 07, 2019 | 25.55 | 25.68 | 25.13 | 25.44 | 369,166 | +0.09(+0.34%) |
Feb 06, 2019 | 25.30 | 25.48 | 25.14 | 25.36 | 330,867 | +0.01(+0.03%) |
Feb 05, 2019 | 25.25 | 25.36 | 25.10 | 25.35 | 445,530 | +0.09(+0.34%) |
Feb 04, 2019 | 24.96 | 25.27 | 24.77 | 25.27 | 407,281 | +0.35(+1.40%) |
Feb 01, 2019 | 24.84 | 25.08 | 24.70 | 24.92 | 516,410 | +0.17(+0.69%) |
Jan 31, 2019 | 24.75 | 24.84 | 24.29 | 24.75 | 635,969 | -0.10(-0.41%) |
Jan 30, 2019 | 25.31 | 25.31 | 24.69 | 24.85 | 900,364 | -0.36(-1.42%) |
Jan 29, 2019 | 25.35 | 25.44 | 25.13 | 25.21 | 422,067 | -0.15(-0.60%) |
Jan 28, 2019 | 24.85 | 25.36 | 24.85 | 25.36 | 535,582 | +0.34(+1.36%) |
Jan 25, 2019 | 25.09 | 25.10 | 24.81 | 25.02 | 358,771 | +0.12(+0.48%) |
Jan 24, 2019 | 24.87 | 25.01 | 24.72 | 24.90 | 376,422 | -0.03(-0.14%) |
Jan 23, 2019 | 24.63 | 24.99 | 24.63 | 24.93 | 533,939 | +0.04(+0.17%) |
Jan 22, 2019 | 25.05 | 25.09 | 24.64 | 24.89 | 708,369 | -0.30(-1.18%) |
Jan 18, 2019 | 24.68 | 25.33 | 24.52 | 25.19 | 563,314 | +0.55(+2.24%) |
Jan 17, 2019 | 24.22 | 24.76 | 24.22 | 24.64 | 888,564 | +0.12(+0.49%) |
Jan 16, 2019 | 24.72 | 24.73 | 24.12 | 24.52 | 597,615 | +0.27(+1.12%) |
Jan 15, 2019 | 23.66 | 24.28 | 23.23 | 24.24 | 742,689 | +0.50(+2.11%) |
Jan 14, 2019 | 23.60 | 23.93 | 23.56 | 23.74 | 429,247 | +0.02(+0.07%) |
Jan 11, 2019 | 23.62 | 23.78 | 23.45 | 23.73 | 361,122 | -0.07(-0.29%) |
Jan 10, 2019 | 23.72 | 23.88 | 23.48 | 23.79 | 382,939 | +0.02(+0.07%) |
Jan 09, 2019 | 23.73 | 23.90 | 23.44 | 23.78 | 463,537 | +0.09(+0.40%) |
Jan 08, 2019 | 23.57 | 23.79 | 23.35 | 23.68 | 537,837 | +0.16(+0.69%) |
Jan 07, 2019 | 23.36 | 23.62 | 23.04 | 23.52 | 627,796 | +0.07(+0.29%) |
Jan 04, 2019 | 23.14 | 23.62 | 23.04 | 23.45 | 413,904 | +0.66(+2.87%) |
Jan 03, 2019 | 23.11 | 23.40 | 21.67 | 22.80 | 993,924 | -0.37(-1.58%) |
Jan 02, 2019 | 22.49 | 23.17 | 22.02 | 23.16 | 738,611 | +0.44(+1.95%) |
Dec 31, 2018 | 22.49 | 22.72 | 22.20 | 22.72 | 694,150 | +0.34(+1.52%) |
Dec 28, 2018 | 22.02 | 22.71 | 21.99 | 22.38 | 579,418 | +0.34(+1.54%) |
Dec 27, 2018 | 21.52 | 22.05 | 21.27 | 22.04 | 599,556 | +0.09(+0.43%) |
Dec 26, 2018 | 21.28 | 21.98 | 20.99 | 21.95 | 543,589 | +0.74(+3.49%) |
Dec 24, 2018 | 21.39 | 21.58 | 21.16 | 21.21 | 318,568 | -0.31(-1.46%) |
Dec 21, 2018 | 21.54 | 22.02 | 21.47 | 21.52 | 1,959,843 | -0.05(-0.24%) |
Dec 20, 2018 | 21.32 | 21.75 | 21.27 | 21.57 | 628,491 | +0.20(+0.96%) |
Dec 19, 2018 | 22.25 | 22.35 | 21.28 | 21.37 | 719,333 | -0.88(-3.98%) |
Dec 18, 2018 | 22.61 | 22.84 | 22.16 | 22.25 | 717,014 | -0.15(-0.68%) |
Dec 17, 2018 | 22.57 | 22.96 | 22.37 | 22.41 | 958,692 | -0.24(-1.05%) |
Dec 14, 2018 | 22.70 | 23.05 | 22.60 | 22.65 | 619,151 | -0.20(-0.89%) |
Dec 13, 2018 | 23.12 | 23.12 | 22.59 | 22.85 | 601,516 | -0.27(-1.18%) |
Dec 12, 2018 | 23.18 | 23.45 | 22.93 | 23.12 | 425,760 | +0.17(+0.74%) |
Dec 11, 2018 | 23.30 | 23.50 | 22.83 | 22.95 | 588,331 | -0.07(-0.30%) |
Dec 10, 2018 | 23.34 | 23.47 | 22.65 | 23.02 | 716,212 | -0.31(-1.35%) |
Dec 07, 2018 | 23.46 | 23.82 | 23.03 | 23.33 | 574,363 | -0.12(-0.51%) |
Dec 06, 2018 | 23.04 | 23.47 | 22.78 | 23.45 | 684,537 | +0.09(+0.36%) |
Dec 04, 2018 | 24.41 | 24.45 | 23.33 | 23.37 | 686,392 | -1.11(-4.52%) |