Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 25.56 | 25.94 | 24.14 | 24.45 | 4,484,485 | -2.16(-8.12%) |
Feb 27, 2019 | 26.08 | 26.61 | 26.05 | 26.61 | 467,777 | +0.41(+1.55%) |
Feb 26, 2019 | 26.47 | 26.47 | 26.17 | 26.21 | 588,966 | -0.18(-0.67%) |
Feb 25, 2019 | 26.77 | 26.81 | 26.25 | 26.38 | 612,009 | -0.44(-1.64%) |
Feb 22, 2019 | 26.92 | 27.11 | 26.73 | 26.82 | 564,331 | -0.03(-0.13%) |
Feb 21, 2019 | 26.65 | 26.88 | 26.57 | 26.86 | 544,993 | +0.06(+0.22%) |
Feb 20, 2019 | 26.39 | 26.83 | 26.24 | 26.80 | 584,743 | +0.37(+1.41%) |
Feb 19, 2019 | 26.05 | 26.51 | 26.05 | 26.43 | 372,971 | +0.33(+1.26%) |
Feb 15, 2019 | 25.92 | 26.19 | 25.87 | 26.10 | 478,367 | +0.26(+1.01%) |
Feb 14, 2019 | 25.77 | 26.10 | 25.61 | 25.83 | 687,358 | +0.04(+0.16%) |
Feb 13, 2019 | 25.50 | 25.90 | 25.50 | 25.79 | 530,368 | +0.24(+0.96%) |
Feb 12, 2019 | 25.63 | 25.82 | 25.40 | 25.55 | 651,832 | -0.08(-0.33%) |
Feb 11, 2019 | 25.51 | 25.68 | 25.37 | 25.63 | 807,990 | +0.05(+0.20%) |
Feb 08, 2019 | 25.23 | 25.59 | 25.14 | 25.58 | 579,961 | +0.28(+1.10%) |
Feb 07, 2019 | 24.78 | 25.32 | 24.54 | 25.30 | 516,061 | +0.52(+2.08%) |
Feb 06, 2019 | 25.19 | 25.19 | 24.56 | 24.79 | 432,524 | -0.48(-1.91%) |
Feb 05, 2019 | 25.06 | 25.28 | 24.90 | 25.27 | 400,768 | +0.19(+0.77%) |
Feb 04, 2019 | 24.94 | 25.08 | 24.77 | 25.07 | 476,015 | +0.00(+0.00%) |
Feb 01, 2019 | 25.03 | 25.19 | 24.85 | 25.07 | 677,055 | -0.08(-0.30%) |
Jan 31, 2019 | 25.08 | 25.23 | 24.96 | 25.15 | 757,138 | +0.05(+0.20%) |
Jan 30, 2019 | 25.00 | 25.27 | 24.86 | 25.10 | 418,752 | +0.09(+0.37%) |
Jan 29, 2019 | 25.06 | 25.23 | 24.82 | 25.01 | 587,258 | +0.01(+0.03%) |
Jan 28, 2019 | 25.82 | 26.09 | 24.84 | 25.00 | 876,474 | -0.90(-3.49%) |
Jan 25, 2019 | 25.84 | 26.05 | 25.70 | 25.90 | 2,242,880 | -0.03(-0.10%) |
Jan 24, 2019 | 25.65 | 26.05 | 25.45 | 25.93 | 703,945 | +0.34(+1.32%) |
Jan 23, 2019 | 25.39 | 25.62 | 25.23 | 25.59 | 645,206 | +0.18(+0.70%) |
Jan 22, 2019 | 25.23 | 25.64 | 25.23 | 25.41 | 1,109,741 | +0.19(+0.74%) |
Jan 18, 2019 | 24.91 | 25.23 | 24.90 | 25.23 | 632,060 | +0.31(+1.25%) |
Jan 17, 2019 | 24.85 | 25.07 | 24.80 | 24.91 | 712,500 | -0.02(-0.07%) |
Jan 16, 2019 | 25.18 | 25.33 | 24.86 | 24.93 | 969,585 | -0.21(-0.84%) |
Jan 15, 2019 | 24.53 | 25.17 | 24.53 | 25.14 | 708,632 | +0.57(+2.30%) |
Jan 14, 2019 | 24.59 | 24.59 | 24.37 | 24.58 | 863,813 | -0.23(-0.92%) |
Jan 11, 2019 | 24.57 | 24.83 | 24.16 | 24.80 | 1,153,292 | +0.18(+0.72%) |
Jan 10, 2019 | 24.36 | 24.64 | 24.20 | 24.63 | 614,795 | +0.29(+1.18%) |
Jan 09, 2019 | 24.39 | 24.43 | 24.14 | 24.34 | 695,538 | +0.01(+0.03%) |
Jan 08, 2019 | 23.48 | 24.39 | 23.39 | 24.33 | 718,517 | +0.95(+4.04%) |
Jan 07, 2019 | 23.28 | 23.53 | 23.06 | 23.39 | 446,728 | -0.01(-0.04%) |
Jan 04, 2019 | 22.76 | 23.60 | 22.76 | 23.39 | 609,208 | +0.57(+2.52%) |
Jan 03, 2019 | 22.66 | 23.15 | 22.56 | 22.82 | 588,126 | +0.11(+0.48%) |
Jan 02, 2019 | 23.33 | 23.33 | 22.50 | 22.71 | 606,053 | -0.77(-3.27%) |
Dec 31, 2018 | 23.19 | 23.50 | 22.96 | 23.48 | 727,852 | +0.28(+1.20%) |
Dec 28, 2018 | 23.39 | 23.62 | 23.05 | 23.20 | 740,640 | -0.11(-0.47%) |
Dec 27, 2018 | 22.77 | 23.33 | 22.44 | 23.31 | 839,643 | +0.54(+2.37%) |
Dec 26, 2018 | 22.66 | 22.83 | 22.01 | 22.77 | 922,364 | +0.15(+0.67%) |
Dec 24, 2018 | 23.93 | 23.98 | 22.57 | 22.62 | 451,252 | -1.44(-6.00%) |
Dec 21, 2018 | 24.96 | 25.27 | 23.88 | 24.06 | 2,419,308 | -0.79(-3.16%) |
Dec 20, 2018 | 24.38 | 24.96 | 24.26 | 24.85 | 1,216,468 | +0.46(+1.91%) |
Dec 19, 2018 | 24.70 | 24.97 | 24.10 | 24.38 | 1,352,630 | -0.19(-0.79%) |
Dec 18, 2018 | 24.94 | 25.07 | 24.45 | 24.58 | 841,536 | -0.30(-1.19%) |
Dec 17, 2018 | 25.67 | 25.71 | 24.74 | 24.87 | 787,557 | -0.66(-2.58%) |
Dec 14, 2018 | 25.55 | 25.69 | 25.40 | 25.53 | 534,019 | +0.02(+0.07%) |
Dec 13, 2018 | 25.68 | 25.86 | 25.38 | 25.51 | 854,411 | -0.19(-0.72%) |
Dec 12, 2018 | 25.86 | 26.21 | 25.69 | 25.70 | 599,938 | -0.07(-0.26%) |
Dec 11, 2018 | 25.92 | 26.03 | 25.62 | 25.77 | 549,016 | -0.06(-0.23%) |
Dec 10, 2018 | 26.17 | 26.21 | 25.45 | 25.83 | 845,383 | -0.27(-1.04%) |
Dec 07, 2018 | 26.15 | 26.58 | 26.00 | 26.10 | 858,456 | +0.04(+0.15%) |
Dec 06, 2018 | 25.98 | 26.06 | 25.40 | 26.06 | 817,504 | +0.12(+0.45%) |
Dec 04, 2018 | 26.43 | 26.76 | 25.86 | 25.94 | 1,580,894 | -0.51(-1.93%) |