Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 25.72 | 25.87 | 25.69 | 25.70 | 40,033 | +0.04(+0.14%) |
Feb 27, 2019 | 25.58 | 25.72 | 25.46 | 25.66 | 65,188 | -0.44(-1.67%) |
Feb 26, 2019 | 25.99 | 26.15 | 25.98 | 26.10 | 60,525 | +0.19(+0.73%) |
Feb 25, 2019 | 25.95 | 26.01 | 25.89 | 25.91 | 64,861 | +0.02(+0.10%) |
Feb 22, 2019 | 25.83 | 25.95 | 25.81 | 25.89 | 31,400 | -0.04(-0.14%) |
Feb 21, 2019 | 25.99 | 26.03 | 25.91 | 25.92 | 1,035,434 | -0.03(-0.13%) |
Feb 20, 2019 | 25.99 | 26.03 | 25.93 | 25.95 | 254,129 | -0.14(-0.52%) |
Feb 19, 2019 | 25.93 | 26.14 | 25.92 | 26.09 | 64,444 | +0.14(+0.52%) |
Feb 15, 2019 | 25.84 | 25.97 | 25.78 | 25.95 | 42,600 | +0.09(+0.37%) |
Feb 14, 2019 | 25.81 | 25.90 | 25.69 | 25.86 | 49,105 | -0.05(-0.19%) |
Feb 13, 2019 | 26.12 | 26.16 | 25.86 | 25.91 | 34,740 | -0.35(-1.33%) |
Feb 12, 2019 | 26.03 | 26.30 | 26.03 | 26.26 | 34,860 | +0.10(+0.38%) |
Feb 11, 2019 | 26.12 | 26.19 | 26.07 | 26.16 | 92,624 | -0.26(-0.98%) |
Feb 08, 2019 | 26.27 | 26.42 | 26.22 | 26.42 | 24,200 | -0.01(-0.06%) |
Feb 07, 2019 | 26.48 | 26.49 | 26.35 | 26.43 | 43,966 | -0.21(-0.81%) |
Feb 06, 2019 | 26.50 | 26.68 | 26.48 | 26.65 | 191,698 | -0.01(-0.02%) |
Feb 05, 2019 | 26.46 | 26.68 | 26.46 | 26.66 | 57,069 | +0.20(+0.76%) |
Feb 04, 2019 | 26.36 | 26.49 | 26.25 | 26.45 | 46,414 | +0.14(+0.55%) |
Feb 01, 2019 | 26.20 | 26.32 | 26.20 | 26.31 | 123,700 | -0.01(-0.02%) |
Jan 31, 2019 | 26.18 | 26.39 | 26.08 | 26.32 | 64,425 | -0.38(-1.44%) |
Jan 30, 2019 | 26.70 | 26.80 | 26.50 | 26.70 | 68,575 | -0.03(-0.11%) |
Jan 29, 2019 | 26.68 | 26.77 | 26.68 | 26.73 | 65,998 | +0.20(+0.75%) |
Jan 28, 2019 | 26.43 | 26.62 | 26.42 | 26.53 | 147,409 | -0.12(-0.47%) |
Jan 25, 2019 | 26.52 | 26.72 | 26.49 | 26.66 | 134,800 | +0.55(+2.09%) |
Jan 24, 2019 | 26.11 | 26.20 | 26.07 | 26.11 | 478,357 | -0.22(-0.84%) |
Jan 23, 2019 | 26.32 | 26.43 | 26.31 | 26.33 | 53,898 | +0.92(+3.64%) |
Jan 22, 2019 | 25.46 | 25.54 | 25.34 | 25.41 | 34,567 | -0.29(-1.11%) |
Jan 18, 2019 | 25.74 | 25.76 | 25.58 | 25.69 | 80,000 | +0.21(+0.84%) |
Jan 17, 2019 | 25.40 | 25.56 | 25.39 | 25.48 | 78,540 | +0.03(+0.12%) |
Jan 16, 2019 | 25.55 | 25.55 | 25.40 | 25.45 | 49,901 | +0.04(+0.14%) |
Jan 15, 2019 | 25.47 | 25.55 | 25.32 | 25.41 | 53,147 | -0.23(-0.92%) |
Jan 14, 2019 | 25.65 | 25.72 | 25.59 | 25.64 | 49,440 | -0.07(-0.27%) |
Jan 11, 2019 | 25.69 | 25.81 | 25.59 | 25.71 | 94,000 | -0.30(-1.17%) |
Jan 10, 2019 | 25.89 | 26.04 | 25.86 | 26.02 | 70,858 | +0.22(+0.87%) |
Jan 09, 2019 | 25.70 | 25.87 | 25.65 | 25.80 | 38,978 | +0.07(+0.25%) |
Jan 08, 2019 | 25.56 | 25.89 | 25.54 | 25.73 | 56,812 | +0.09(+0.33%) |
Jan 07, 2019 | 25.39 | 25.70 | 25.37 | 25.64 | 103,095 | +0.21(+0.83%) |
Jan 04, 2019 | 25.23 | 25.56 | 25.21 | 25.43 | 52,200 | +0.21(+0.85%) |
Jan 03, 2019 | 25.05 | 25.31 | 25.05 | 25.22 | 49,409 | +0.15(+0.62%) |
Jan 02, 2019 | 24.98 | 25.17 | 24.98 | 25.07 | 42,314 | -0.16(-0.65%) |
Dec 31, 2018 | 25.20 | 25.32 | 25.11 | 25.23 | 78,900 | +0.08(+0.32%) |
Dec 28, 2018 | 25.34 | 25.36 | 25.10 | 25.15 | 759,300 | -0.04(-0.16%) |
Dec 27, 2018 | 25.05 | 25.23 | 24.86 | 25.19 | 344,207 | -0.05(-0.20%) |
Dec 26, 2018 | 25.04 | 25.28 | 24.85 | 25.24 | 85,526 | +0.29(+1.14%) |
Dec 24, 2018 | 24.95 | 25.16 | 24.70 | 24.95 | 106,100 | -0.25(-0.97%) |
Dec 21, 2018 | 25.13 | 25.48 | 25.12 | 25.20 | 157,800 | -0.37(-1.45%) |
Dec 20, 2018 | 25.30 | 25.59 | 25.30 | 25.57 | 107,570 | +0.21(+0.85%) |
Dec 19, 2018 | 25.57 | 25.70 | 25.29 | 25.36 | 673,931 | +0.21(+0.86%) |
Dec 18, 2018 | 25.07 | 25.22 | 25.05 | 25.14 | 98,036 | -0.16(-0.63%) |
Dec 17, 2018 | 25.41 | 25.50 | 25.28 | 25.30 | 152,906 | -0.27(-1.06%) |
Dec 14, 2018 | 25.25 | 25.70 | 25.24 | 25.57 | 1,347,000 | +0.19(+0.75%) |
Dec 13, 2018 | 25.17 | 25.42 | 25.16 | 25.38 | 96,511 | -0.32(-1.23%) |
Dec 12, 2018 | 25.61 | 25.83 | 25.61 | 25.70 | 46,802 | +0.47(+1.86%) |
Dec 11, 2018 | 25.20 | 25.34 | 25.02 | 25.23 | 58,093 | +0.13(+0.52%) |
Dec 10, 2018 | 25.10 | 25.18 | 24.88 | 25.09 | 83,407 | -0.04(-0.14%) |
Dec 07, 2018 | 25.34 | 25.43 | 25.13 | 25.13 | 392,800 | +0.12(+0.48%) |
Dec 06, 2018 | 24.99 | 25.15 | 24.91 | 25.01 | 1,274,977 | -0.39(-1.54%) |
Dec 04, 2018 | 25.90 | 25.92 | 25.40 | 25.40 | 182,600 | +0.01(+0.04%) |