Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 26.01 | 26.01 | 25.87 | 25.91 | 1,950 | -0.12(-0.46%) |
Feb 27, 2019 | 26.16 | 26.16 | 25.92 | 26.03 | 1,579 | -0.01(-0.04%) |
Feb 26, 2019 | 25.92 | 26.09 | 25.92 | 26.04 | 4,170 | +0.04(+0.15%) |
Feb 25, 2019 | 25.92 | 26.01 | 25.92 | 26.00 | 7,265 | +0.13(+0.50%) |
Feb 22, 2019 | 25.88 | 26.03 | 25.83 | 25.87 | 1,600 | +0.09(+0.34%) |
Feb 21, 2019 | 25.82 | 25.87 | 25.78 | 25.78 | 4,433 | -0.08(-0.30%) |
Feb 20, 2019 | 26.21 | 26.21 | 25.86 | 25.86 | 10,072 | -0.07(-0.29%) |
Feb 19, 2019 | 26.08 | 26.09 | 25.82 | 25.93 | 6,735 | +0.11(+0.45%) |
Feb 15, 2019 | 25.82 | 25.88 | 25.76 | 25.82 | 4,300 | +0.22(+0.86%) |
Feb 14, 2019 | 25.68 | 25.80 | 25.60 | 25.60 | 7,316 | -0.16(-0.62%) |
Feb 13, 2019 | 25.84 | 25.91 | 25.76 | 25.76 | 2,746 | +0.11(+0.44%) |
Feb 12, 2019 | 25.70 | 25.72 | 25.59 | 25.65 | 7,149 | +0.05(+0.19%) |
Feb 11, 2019 | 25.60 | 25.60 | 25.60 | 25.60 | 667 | +0.19(+0.73%) |
Feb 08, 2019 | 25.53 | 25.53 | 25.41 | 25.41 | 300 | -0.16(-0.61%) |
Feb 07, 2019 | 25.92 | 25.92 | 25.50 | 25.57 | 5,437 | -0.23(-0.87%) |
Feb 06, 2019 | 25.87 | 25.90 | 25.77 | 25.80 | 3,187 | -0.10(-0.39%) |
Feb 05, 2019 | 25.84 | 25.94 | 25.84 | 25.89 | 1,165 | +0.14(+0.56%) |
Feb 04, 2019 | 25.60 | 25.75 | 25.53 | 25.75 | 2,871 | +0.10(+0.39%) |
Feb 01, 2019 | 25.76 | 25.76 | 25.53 | 25.65 | 2,100 | +0.01(+0.04%) |
Jan 31, 2019 | 25.59 | 25.64 | 25.59 | 25.64 | 308 | -0.13(-0.52%) |
Jan 30, 2019 | 25.65 | 25.83 | 25.65 | 25.77 | 550 | +0.17(+0.68%) |
Jan 29, 2019 | 25.53 | 25.60 | 25.53 | 25.60 | 1,505 | +0.15(+0.57%) |
Jan 28, 2019 | 25.45 | 25.45 | 25.45 | 25.45 | 23 | +0.05(+0.22%) |
Jan 25, 2019 | 25.40 | 25.53 | 25.40 | 25.40 | 1,500 | -0.01(-0.04%) |
Jan 24, 2019 | 25.34 | 25.45 | 25.34 | 25.41 | 889 | +0.01(+0.02%) |
Jan 23, 2019 | 25.37 | 25.41 | 25.37 | 25.41 | 953 | +0.19(+0.73%) |
Jan 22, 2019 | 25.57 | 25.57 | 25.16 | 25.22 | 6,451 | -0.35(-1.37%) |
Jan 18, 2019 | 25.27 | 25.65 | 25.27 | 25.57 | 9,400 | +0.49(+1.96%) |
Jan 17, 2019 | 25.00 | 25.14 | 25.00 | 25.08 | 3,206 | +0.15(+0.59%) |
Jan 16, 2019 | 25.08 | 25.08 | 24.93 | 24.93 | 6,791 | -0.09(-0.36%) |
Jan 15, 2019 | 24.75 | 25.02 | 24.75 | 25.02 | 14,113 | -0.02(-0.10%) |
Jan 14, 2019 | 25.08 | 25.08 | 25.02 | 25.04 | 3,000 | +0.04(+0.18%) |
Jan 11, 2019 | 25.08 | 25.08 | 25.00 | 25.00 | 2,900 | -0.18(-0.71%) |
Jan 10, 2019 | 25.18 | 25.18 | 25.18 | 25.18 | 1 | +0.22(+0.87%) |
Jan 09, 2019 | 24.94 | 24.97 | 24.93 | 24.96 | 435 | +0.18(+0.73%) |
Jan 08, 2019 | 24.78 | 24.79 | 24.77 | 24.78 | 919 | +0.09(+0.37%) |
Jan 07, 2019 | 24.66 | 24.69 | 24.66 | 24.69 | 282 | -0.02(-0.08%) |
Jan 04, 2019 | 24.64 | 24.71 | 24.60 | 24.71 | 1,500 | +0.41(+1.67%) |
Jan 03, 2019 | 24.30 | 24.30 | 24.30 | 24.30 | 49 | +0.11(+0.43%) |
Jan 02, 2019 | 23.81 | 24.20 | 23.81 | 24.20 | 5,164 | +0.06(+0.27%) |
Dec 31, 2018 | 23.64 | 24.24 | 23.64 | 24.14 | 11,600 | -0.09(-0.39%) |
Dec 28, 2018 | 23.93 | 24.46 | 23.93 | 24.23 | 6,900 | +0.14(+0.56%) |
Dec 27, 2018 | 23.56 | 24.09 | 23.56 | 24.09 | 8,776 | +0.05(+0.21%) |
Dec 26, 2018 | 23.42 | 24.73 | 23.42 | 24.04 | 5,995 | -1.29(-5.08%) |
Dec 24, 2018 | 25.53 | 25.60 | 25.26 | 25.33 | 4,300 | -0.32(-1.25%) |
Dec 21, 2018 | 25.43 | 25.65 | 25.43 | 25.65 | 700 | -0.29(-1.12%) |
Dec 20, 2018 | 26.04 | 26.04 | 25.80 | 25.94 | 4,384 | -0.23(-0.89%) |
Dec 19, 2018 | 26.18 | 26.25 | 26.15 | 26.17 | 4,202 | +0.04(+0.15%) |
Dec 18, 2018 | 26.14 | 26.16 | 26.00 | 26.14 | 2,454 | -0.13(-0.49%) |
Dec 17, 2018 | 26.41 | 26.44 | 26.10 | 26.27 | 2,449 | -0.25(-0.92%) |
Dec 14, 2018 | 26.37 | 26.55 | 26.24 | 26.51 | 7,600 | -0.05(-0.21%) |
Dec 13, 2018 | 26.63 | 26.73 | 26.33 | 26.56 | 10,356 | -0.04(-0.15%) |
Dec 12, 2018 | 26.65 | 26.68 | 26.61 | 26.61 | 5,772 | +0.26(+0.98%) |
Dec 11, 2018 | 26.43 | 26.43 | 26.08 | 26.35 | 2,843 | +0.24(+0.91%) |
Dec 10, 2018 | 26.00 | 26.12 | 25.47 | 26.11 | 5,096 | +0.06(+0.23%) |
Dec 07, 2018 | 26.38 | 26.38 | 26.03 | 26.05 | 2,900 | -0.46(-1.74%) |
Dec 06, 2018 | 26.08 | 27.16 | 25.97 | 26.51 | 31,826 | +0.38(+1.45%) |
Dec 04, 2018 | 26.25 | 26.25 | 26.13 | 26.13 | 1,600 | -0.43(-1.62%) |