Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 26.42 | 26.64 | 25.94 | 26.12 | 10,163 | +0.03(+0.13%) |
Feb 27, 2019 | 26.06 | 26.56 | 26.06 | 26.09 | 11,527 | -0.23(-0.89%) |
Feb 26, 2019 | 26.29 | 26.57 | 25.91 | 26.32 | 9,888 | +0.20(+0.76%) |
Feb 25, 2019 | 26.80 | 26.87 | 26.12 | 26.12 | 14,727 | -0.72(-2.70%) |
Feb 22, 2019 | 27.05 | 27.52 | 26.77 | 26.85 | 18,888 | -0.28(-1.05%) |
Feb 21, 2019 | 26.54 | 27.18 | 26.54 | 27.13 | 21,804 | +0.67(+2.54%) |
Feb 20, 2019 | 26.23 | 26.72 | 26.23 | 26.46 | 11,731 | +0.22(+0.86%) |
Feb 19, 2019 | 25.53 | 26.45 | 25.53 | 26.23 | 35,917 | +0.57(+2.22%) |
Feb 15, 2019 | 25.66 | 25.80 | 25.60 | 25.66 | 23,755 | +0.08(+0.30%) |
Feb 14, 2019 | 25.65 | 25.72 | 25.41 | 25.59 | 13,210 | -0.10(-0.40%) |
Feb 13, 2019 | 25.73 | 25.73 | 25.36 | 25.69 | 27,063 | +0.26(+1.01%) |
Feb 12, 2019 | 25.05 | 25.55 | 24.86 | 25.43 | 35,421 | +0.55(+2.21%) |
Feb 11, 2019 | 24.78 | 24.92 | 24.70 | 24.88 | 19,206 | +0.20(+0.80%) |
Feb 08, 2019 | 24.99 | 25.03 | 24.67 | 24.68 | 11,638 | -0.24(-0.97%) |
Feb 07, 2019 | 25.05 | 25.08 | 24.81 | 24.93 | 9,998 | -0.09(-0.34%) |
Feb 06, 2019 | 25.07 | 25.17 | 24.89 | 25.01 | 21,644 | +0.08(+0.31%) |
Feb 05, 2019 | 24.78 | 25.23 | 24.67 | 24.93 | 40,017 | +0.07(+0.28%) |
Feb 04, 2019 | 24.87 | 25.26 | 24.75 | 24.87 | 6,004 | -0.01(-0.03%) |
Feb 01, 2019 | 24.87 | 24.99 | 24.64 | 24.87 | 30,260 | +0.04(+0.17%) |
Jan 31, 2019 | 24.93 | 25.05 | 24.62 | 24.83 | 75,899 | -0.15(-0.58%) |
Jan 30, 2019 | 24.72 | 25.15 | 24.66 | 24.98 | 22,446 | +0.39(+1.57%) |
Jan 29, 2019 | 24.70 | 25.05 | 24.51 | 24.59 | 12,058 | -0.12(-0.49%) |
Jan 28, 2019 | 24.87 | 25.14 | 24.70 | 24.71 | 20,337 | -0.16(-0.66%) |
Jan 25, 2019 | 24.65 | 24.92 | 24.33 | 24.87 | 35,730 | +0.21(+0.87%) |
Jan 24, 2019 | 24.91 | 24.96 | 23.98 | 24.66 | 71,096 | -0.07(-0.28%) |
Jan 23, 2019 | 24.82 | 24.96 | 24.70 | 24.73 | 11,000 | -0.09(-0.35%) |
Jan 22, 2019 | 24.91 | 25.13 | 24.66 | 24.81 | 27,808 | +0.09(+0.35%) |
Jan 18, 2019 | 25.02 | 25.35 | 24.70 | 24.73 | 42,015 | -0.21(-0.83%) |
Jan 17, 2019 | 24.92 | 25.35 | 24.82 | 24.93 | 18,593 | +0.06(+0.24%) |
Jan 16, 2019 | 24.87 | 25.30 | 24.78 | 24.87 | 23,529 | +0.03(+0.10%) |
Jan 15, 2019 | 24.80 | 25.05 | 24.70 | 24.85 | 14,677 | +0.01(+0.03%) |
Jan 14, 2019 | 24.80 | 25.00 | 24.68 | 24.84 | 26,915 | +0.03(+0.10%) |
Jan 11, 2019 | 24.89 | 24.89 | 24.57 | 24.81 | 16,410 | -0.02(-0.07%) |
Jan 10, 2019 | 24.86 | 24.86 | 24.59 | 24.83 | 16,822 | -0.07(-0.28%) |
Jan 09, 2019 | 25.05 | 25.46 | 24.86 | 24.90 | 14,805 | -0.14(-0.55%) |
Jan 08, 2019 | 24.89 | 25.10 | 24.70 | 25.04 | 44,939 | +0.12(+0.48%) |
Jan 07, 2019 | 24.83 | 24.93 | 24.50 | 24.92 | 46,391 | +0.09(+0.35%) |
Jan 04, 2019 | 24.81 | 24.92 | 24.46 | 24.83 | 50,279 | +0.21(+0.87%) |
Jan 03, 2019 | 24.59 | 24.90 | 24.45 | 24.62 | 45,645 | -0.07(-0.28%) |
Jan 02, 2019 | 24.29 | 24.90 | 24.29 | 24.68 | 49,817 | +0.02(+0.07%) |
Dec 31, 2018 | 23.84 | 24.87 | 23.72 | 24.67 | 70,414 | +0.82(+3.46%) |
Dec 28, 2018 | 23.55 | 23.85 | 23.46 | 23.84 | 59,473 | +0.31(+1.31%) |
Dec 27, 2018 | 23.41 | 23.83 | 22.67 | 23.53 | 48,824 | -0.04(-0.18%) |
Dec 26, 2018 | 23.45 | 23.84 | 22.98 | 23.58 | 41,974 | +0.64(+2.77%) |
Dec 24, 2018 | 23.03 | 23.23 | 22.94 | 22.94 | 32,239 | -0.12(-0.52%) |
Dec 21, 2018 | 22.90 | 23.49 | 22.90 | 23.06 | 69,599 | +0.08(+0.34%) |
Dec 20, 2018 | 23.72 | 23.76 | 22.91 | 22.98 | 32,786 | -0.73(-3.08%) |
Dec 19, 2018 | 23.63 | 23.84 | 23.45 | 23.71 | 51,453 | +0.10(+0.44%) |
Dec 18, 2018 | 23.62 | 23.80 | 23.58 | 23.61 | 40,282 | +0.09(+0.40%) |
Dec 17, 2018 | 23.37 | 23.76 | 23.33 | 23.52 | 40,659 | +0.23(+1.00%) |
Dec 14, 2018 | 23.40 | 23.84 | 23.06 | 23.28 | 62,732 | +0.07(+0.30%) |
Dec 13, 2018 | 23.67 | 23.74 | 23.15 | 23.22 | 13,610 | -0.30(-1.28%) |
Dec 12, 2018 | 23.71 | 23.76 | 23.28 | 23.52 | 21,358 | -0.18(-0.76%) |
Dec 11, 2018 | 24.06 | 24.06 | 23.53 | 23.70 | 21,724 | -0.36(-1.50%) |
Dec 10, 2018 | 24.06 | 24.40 | 24.06 | 24.06 | 30,467 | +0.00(+0.00%) |
Dec 07, 2018 | 23.76 | 24.62 | 23.76 | 24.06 | 42,597 | +0.23(+0.97%) |
Dec 06, 2018 | 23.66 | 24.45 | 23.65 | 23.83 | 10,583 | -0.02(-0.07%) |
Dec 04, 2018 | 25.30 | 25.33 | 23.66 | 23.84 | 27,583 | -1.45(-5.74%) |