Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 26.15 | 26.15 | 26.11 | 26.11 | 19,290 | -0.36(-1.34%) |
Feb 27, 2019 | 26.40 | 26.52 | 26.36 | 26.46 | 13,463 | -0.11(-0.42%) |
Feb 26, 2019 | 26.42 | 26.57 | 26.42 | 26.57 | 2,116 | -0.05(-0.19%) |
Feb 25, 2019 | 26.69 | 26.69 | 26.48 | 26.62 | 2,334 | +0.39(+1.50%) |
Feb 22, 2019 | 26.43 | 26.43 | 26.18 | 26.23 | 5,100 | +0.21(+0.81%) |
Feb 21, 2019 | 25.90 | 26.02 | 25.88 | 26.02 | 2,149 | -0.09(-0.35%) |
Feb 20, 2019 | 26.04 | 26.51 | 26.04 | 26.11 | 2,740 | +0.13(+0.49%) |
Feb 19, 2019 | 26.01 | 26.16 | 25.98 | 25.98 | 4,799 | +0.12(+0.48%) |
Feb 15, 2019 | 25.83 | 25.91 | 25.74 | 25.86 | 6,300 | +0.00(+0.02%) |
Feb 14, 2019 | 25.81 | 25.86 | 25.81 | 25.86 | 220 | +0.09(+0.34%) |
Feb 13, 2019 | 26.00 | 26.00 | 25.77 | 25.77 | 1,063 | -0.21(-0.80%) |
Feb 12, 2019 | 25.88 | 25.98 | 25.88 | 25.98 | 2,949 | +0.12(+0.46%) |
Feb 11, 2019 | 25.90 | 25.91 | 25.86 | 25.86 | 5,980 | +0.01(+0.03%) |
Feb 08, 2019 | 25.80 | 25.85 | 25.78 | 25.85 | 1,600 | -0.15(-0.59%) |
Feb 07, 2019 | 25.98 | 26.02 | 25.95 | 26.00 | 3,489 | -0.21(-0.81%) |
Feb 06, 2019 | 26.39 | 26.39 | 26.16 | 26.21 | 7,175 | -0.33(-1.25%) |
Feb 05, 2019 | 26.43 | 26.59 | 26.40 | 26.55 | 1,574 | +0.29(+1.11%) |
Feb 04, 2019 | 26.22 | 26.33 | 26.15 | 26.26 | 3,947 | +0.12(+0.46%) |
Feb 01, 2019 | 26.09 | 26.22 | 26.09 | 26.14 | 22,100 | -0.08(-0.32%) |
Jan 31, 2019 | 26.21 | 26.22 | 26.18 | 26.22 | 437 | +0.26(+1.00%) |
Jan 30, 2019 | 25.64 | 26.12 | 25.64 | 25.96 | 1,836 | +0.43(+1.67%) |
Jan 29, 2019 | 25.72 | 25.72 | 25.49 | 25.53 | 9,246 | +0.01(+0.06%) |
Jan 28, 2019 | 25.23 | 25.52 | 25.23 | 25.52 | 3,740 | -0.13(-0.49%) |
Jan 25, 2019 | 25.65 | 25.68 | 25.64 | 25.64 | 1,700 | +0.31(+1.23%) |
Jan 24, 2019 | 25.32 | 25.33 | 25.32 | 25.33 | 533 | +0.23(+0.91%) |
Jan 23, 2019 | 24.99 | 25.10 | 24.96 | 25.10 | 4,815 | +0.22(+0.89%) |
Jan 22, 2019 | 24.90 | 24.99 | 24.83 | 24.88 | 1,763 | -0.59(-2.30%) |
Jan 18, 2019 | 25.34 | 25.53 | 25.34 | 25.47 | 7,100 | +0.20(+0.79%) |
Jan 17, 2019 | 25.25 | 25.32 | 25.25 | 25.27 | 5,123 | +0.03(+0.13%) |
Jan 16, 2019 | 25.10 | 25.24 | 25.10 | 25.24 | 649 | +0.37(+1.47%) |
Jan 15, 2019 | 25.00 | 25.00 | 24.78 | 24.87 | 4,319 | +0.08(+0.33%) |
Jan 14, 2019 | 24.79 | 24.79 | 24.79 | 24.79 | 619 | -0.10(-0.41%) |
Jan 11, 2019 | 24.96 | 24.96 | 24.89 | 24.89 | 1,500 | -0.10(-0.40%) |
Jan 10, 2019 | 25.06 | 25.06 | 24.99 | 24.99 | 472 | +0.19(+0.75%) |
Jan 09, 2019 | 24.69 | 24.90 | 24.69 | 24.80 | 270 | +0.34(+1.41%) |
Jan 08, 2019 | 24.36 | 24.46 | 24.34 | 24.46 | 2,586 | +0.04(+0.16%) |
Jan 07, 2019 | 24.40 | 24.43 | 24.40 | 24.42 | 11,410 | +0.22(+0.91%) |
Jan 04, 2019 | 24.08 | 24.33 | 24.08 | 24.20 | 3,500 | +0.70(+2.96%) |
Jan 03, 2019 | 23.50 | 23.50 | 23.50 | 23.50 | 343 | -0.46(-1.93%) |
Jan 02, 2019 | 23.70 | 23.97 | 23.70 | 23.97 | 7,747 | +0.10(+0.40%) |
Dec 31, 2018 | 23.97 | 24.04 | 23.78 | 23.87 | 3,600 | -0.13(-0.54%) |
Dec 28, 2018 | 24.18 | 24.24 | 23.89 | 24.00 | 10,600 | +0.20(+0.84%) |
Dec 27, 2018 | 23.67 | 23.89 | 23.61 | 23.80 | 19,253 | -0.07(-0.31%) |
Dec 26, 2018 | 23.42 | 23.88 | 23.42 | 23.88 | 6,662 | -0.16(-0.68%) |
Dec 24, 2018 | 24.26 | 24.28 | 24.04 | 24.04 | 3,300 | -0.04(-0.17%) |
Dec 21, 2018 | 24.28 | 24.32 | 24.04 | 24.08 | 7,000 | -0.22(-0.92%) |
Dec 20, 2018 | 24.30 | 24.42 | 24.28 | 24.30 | 4,450 | +0.31(+1.31%) |
Dec 19, 2018 | 24.55 | 24.59 | 23.92 | 23.99 | 3,985 | -0.41(-1.67%) |
Dec 18, 2018 | 24.47 | 24.50 | 24.40 | 24.40 | 3,104 | +0.05(+0.22%) |
Dec 17, 2018 | 24.43 | 24.43 | 24.34 | 24.34 | 2,698 | -0.36(-1.45%) |
Dec 14, 2018 | 24.70 | 24.83 | 24.63 | 24.70 | 4,700 | -0.16(-0.62%) |
Dec 13, 2018 | 24.83 | 24.86 | 24.83 | 24.86 | 436 | +0.08(+0.33%) |
Dec 12, 2018 | 24.92 | 24.96 | 24.77 | 24.77 | 834 | +0.39(+1.61%) |
Dec 11, 2018 | 24.29 | 24.38 | 24.27 | 24.38 | 1,121 | +0.19(+0.77%) |
Dec 10, 2018 | 24.34 | 24.34 | 24.17 | 24.20 | 863 | -0.28(-1.16%) |
Dec 07, 2018 | 24.67 | 24.67 | 24.44 | 24.48 | 700 | -0.38(-1.53%) |
Dec 06, 2018 | 24.74 | 24.94 | 24.65 | 24.86 | 3,188 | -0.86(-3.32%) |
Dec 04, 2018 | 25.71 | 25.71 | 25.71 | 25.71 | 100 | +0.00(+0.00%) |