Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 25.93 | 26.30 | 25.89 | 26.02 | 12,749 | -0.21(-0.80%) |
Feb 27, 2019 | 26.23 | 26.42 | 25.52 | 26.23 | 20,671 | -0.07(-0.27%) |
Feb 26, 2019 | 26.59 | 26.60 | 26.26 | 26.30 | 14,016 | -0.28(-1.05%) |
Feb 25, 2019 | 26.77 | 26.88 | 26.40 | 26.58 | 24,391 | -0.07(-0.26%) |
Feb 22, 2019 | 26.28 | 26.91 | 25.85 | 26.65 | 35,800 | +0.50(+1.91%) |
Feb 21, 2019 | 25.81 | 26.43 | 25.81 | 26.15 | 32,256 | +0.32(+1.24%) |
Feb 20, 2019 | 25.95 | 26.21 | 25.83 | 25.83 | 19,196 | -0.10(-0.39%) |
Feb 19, 2019 | 26.05 | 26.15 | 25.70 | 25.93 | 33,082 | -0.09(-0.35%) |
Feb 15, 2019 | 25.83 | 26.09 | 25.83 | 26.02 | 20,400 | +0.37(+1.44%) |
Feb 14, 2019 | 25.71 | 26.40 | 25.62 | 25.65 | 27,834 | -0.06(-0.23%) |
Feb 13, 2019 | 24.91 | 26.25 | 24.91 | 25.71 | 38,327 | +0.85(+3.42%) |
Feb 12, 2019 | 24.51 | 24.99 | 24.50 | 24.86 | 40,584 | +0.47(+1.93%) |
Feb 11, 2019 | 24.25 | 24.73 | 24.12 | 24.39 | 21,345 | +0.16(+0.66%) |
Feb 08, 2019 | 24.86 | 24.86 | 23.25 | 24.23 | 15,400 | -0.08(-0.33%) |
Feb 07, 2019 | 24.19 | 24.65 | 24.18 | 24.31 | 9,583 | -0.07(-0.29%) |
Feb 06, 2019 | 24.50 | 24.98 | 24.05 | 24.38 | 13,475 | -0.22(-0.89%) |
Feb 05, 2019 | 24.66 | 24.83 | 24.48 | 24.60 | 8,282 | +0.03(+0.12%) |
Feb 04, 2019 | 24.74 | 25.77 | 24.44 | 24.57 | 16,464 | -0.41(-1.64%) |
Feb 01, 2019 | 24.50 | 25.03 | 24.21 | 24.98 | 20,100 | +0.62(+2.55%) |
Jan 31, 2019 | 24.51 | 24.72 | 24.30 | 24.36 | 25,542 | -0.15(-0.61%) |
Jan 30, 2019 | 24.21 | 24.54 | 23.57 | 24.51 | 26,688 | +0.39(+1.62%) |
Jan 29, 2019 | 24.26 | 24.70 | 23.66 | 24.12 | 23,535 | -0.14(-0.58%) |
Jan 28, 2019 | 24.07 | 24.68 | 23.84 | 24.26 | 64,807 | -0.28(-1.14%) |
Jan 25, 2019 | 24.80 | 24.85 | 24.10 | 24.54 | 22,600 | -0.04(-0.16%) |
Jan 24, 2019 | 24.73 | 24.74 | 24.21 | 24.58 | 19,305 | -0.21(-0.85%) |
Jan 23, 2019 | 24.51 | 24.79 | 24.01 | 24.79 | 38,810 | +0.27(+1.10%) |
Jan 22, 2019 | 24.32 | 25.11 | 24.19 | 24.52 | 31,712 | -0.31(-1.25%) |
Jan 18, 2019 | 25.08 | 25.48 | 23.87 | 24.83 | 28,200 | -0.12(-0.48%) |
Jan 17, 2019 | 24.57 | 24.95 | 24.07 | 24.95 | 25,885 | +0.29(+1.18%) |
Jan 16, 2019 | 23.48 | 24.70 | 23.48 | 24.66 | 42,722 | +0.95(+4.01%) |
Jan 15, 2019 | 23.94 | 24.18 | 23.10 | 23.71 | 43,563 | -0.26(-1.08%) |
Jan 14, 2019 | 24.02 | 24.68 | 23.80 | 23.97 | 29,781 | +0.02(+0.08%) |
Jan 11, 2019 | 23.96 | 25.65 | 23.55 | 23.95 | 79,800 | +0.10(+0.42%) |
Jan 10, 2019 | 24.01 | 25.55 | 23.71 | 23.85 | 146,854 | +1.17(+5.16%) |
Jan 09, 2019 | 24.14 | 24.15 | 22.50 | 22.68 | 35,651 | -0.31(-1.35%) |
Jan 08, 2019 | 22.45 | 23.45 | 22.17 | 22.99 | 20,470 | +0.30(+1.32%) |
Jan 07, 2019 | 22.38 | 23.14 | 22.38 | 22.69 | 68,930 | +0.34(+1.52%) |
Jan 04, 2019 | 22.02 | 22.56 | 21.85 | 22.35 | 17,300 | +0.64(+2.95%) |
Jan 03, 2019 | 21.71 | 22.14 | 21.27 | 21.71 | 43,538 | -0.03(-0.14%) |
Jan 02, 2019 | 22.04 | 22.36 | 21.45 | 21.74 | 13,217 | -0.59(-2.64%) |
Dec 31, 2018 | 22.08 | 22.42 | 21.54 | 22.33 | 27,700 | +0.88(+4.10%) |
Dec 28, 2018 | 21.19 | 21.70 | 20.97 | 21.45 | 29,800 | +0.39(+1.85%) |
Dec 27, 2018 | 21.12 | 21.43 | 20.52 | 21.06 | 12,824 | -0.34(-1.59%) |
Dec 26, 2018 | 20.61 | 21.58 | 20.61 | 21.40 | 19,571 | +0.79(+3.83%) |
Dec 24, 2018 | 20.74 | 21.19 | 20.61 | 20.61 | 19,300 | -0.08(-0.39%) |
Dec 21, 2018 | 21.30 | 21.75 | 20.53 | 20.69 | 55,200 | -0.58(-2.73%) |
Dec 20, 2018 | 21.03 | 21.61 | 20.71 | 21.27 | 24,285 | +0.14(+0.66%) |
Dec 19, 2018 | 22.08 | 22.67 | 21.02 | 21.13 | 20,185 | -0.94(-4.26%) |
Dec 18, 2018 | 22.13 | 22.44 | 21.55 | 22.07 | 26,137 | +0.17(+0.78%) |
Dec 17, 2018 | 22.50 | 22.69 | 21.64 | 21.90 | 37,178 | -0.54(-2.41%) |
Dec 14, 2018 | 22.45 | 22.94 | 22.30 | 22.44 | 8,900 | -0.55(-2.39%) |
Dec 13, 2018 | 23.50 | 23.50 | 22.54 | 22.99 | 17,410 | -0.50(-2.13%) |
Dec 12, 2018 | 23.32 | 23.97 | 22.61 | 23.49 | 7,560 | +0.51(+2.22%) |
Dec 11, 2018 | 23.35 | 23.70 | 22.70 | 22.98 | 23,742 | -0.27(-1.16%) |
Dec 10, 2018 | 23.31 | 23.40 | 23.00 | 23.25 | 14,295 | -0.09(-0.39%) |
Dec 07, 2018 | 23.70 | 23.80 | 23.25 | 23.34 | 23,600 | -0.33(-1.39%) |
Dec 06, 2018 | 23.80 | 23.85 | 23.30 | 23.67 | 26,107 | -0.11(-0.46%) |
Dec 04, 2018 | 23.75 | 24.46 | 23.58 | 23.78 | 24,600 | -0.57(-2.34%) |