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%) |