Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 25.59 | 25.59 | 25.09 | 25.25 | 56,965 | -0.37(-1.43%) |
Feb 27, 2019 | 25.99 | 26.09 | 25.46 | 25.62 | 235,053 | -0.38(-1.45%) |
Feb 26, 2019 | 26.02 | 26.04 | 25.52 | 25.99 | 74,839 | -0.05(-0.18%) |
Feb 25, 2019 | 26.12 | 26.31 | 26.02 | 26.04 | 64,431 | +0.07(+0.25%) |
Feb 22, 2019 | 25.88 | 26.48 | 25.88 | 25.98 | 167,336 | +0.19(+0.73%) |
Feb 21, 2019 | 25.81 | 25.90 | 25.51 | 25.79 | 147,800 | -0.17(-0.65%) |
Feb 20, 2019 | 26.07 | 26.44 | 25.88 | 25.96 | 191,707 | -0.04(-0.14%) |
Feb 19, 2019 | 25.36 | 26.03 | 25.36 | 25.99 | 228,587 | +0.83(+3.28%) |
Feb 15, 2019 | 24.99 | 25.21 | 24.78 | 25.17 | 79,942 | +0.32(+1.29%) |
Feb 14, 2019 | 24.61 | 24.90 | 24.61 | 24.85 | 75,901 | +0.30(+1.22%) |
Feb 13, 2019 | 24.79 | 24.98 | 24.51 | 24.55 | 62,081 | -0.19(-0.76%) |
Feb 12, 2019 | 24.89 | 24.95 | 24.61 | 24.74 | 164,062 | -0.02(-0.08%) |
Feb 11, 2019 | 24.91 | 25.07 | 24.73 | 24.75 | 67,641 | -0.46(-1.83%) |
Feb 08, 2019 | 24.91 | 25.32 | 24.91 | 25.21 | 91,971 | +0.30(+1.21%) |
Feb 07, 2019 | 25.21 | 25.32 | 24.90 | 24.91 | 77,481 | -0.30(-1.19%) |
Feb 06, 2019 | 25.33 | 25.61 | 24.99 | 25.21 | 139,392 | -0.29(-1.14%) |
Feb 05, 2019 | 25.36 | 25.51 | 25.28 | 25.51 | 53,815 | +0.16(+0.63%) |
Feb 04, 2019 | 25.00 | 25.50 | 24.94 | 25.35 | 93,295 | +0.09(+0.37%) |
Feb 01, 2019 | 25.29 | 25.35 | 25.05 | 25.25 | 93,674 | -0.24(-0.96%) |
Jan 31, 2019 | 25.46 | 25.62 | 25.31 | 25.50 | 149,473 | +0.35(+1.38%) |
Jan 30, 2019 | 24.60 | 25.55 | 24.59 | 25.15 | 222,185 | +0.54(+2.21%) |
Jan 29, 2019 | 24.33 | 24.64 | 24.30 | 24.60 | 111,353 | +0.41(+1.71%) |
Jan 28, 2019 | 23.96 | 24.19 | 23.95 | 24.19 | 233,745 | +0.24(+1.02%) |
Jan 25, 2019 | 23.34 | 23.96 | 23.17 | 23.95 | 90,055 | +0.91(+3.96%) |
Jan 24, 2019 | 22.93 | 23.18 | 22.93 | 23.03 | 45,449 | -0.01(-0.04%) |
Jan 23, 2019 | 22.88 | 23.21 | 22.88 | 23.04 | 52,985 | +0.01(+0.04%) |
Jan 22, 2019 | 23.19 | 23.19 | 22.72 | 23.03 | 178,357 | -0.20(-0.85%) |
Jan 18, 2019 | 23.44 | 23.51 | 23.16 | 23.23 | 128,482 | -0.39(-1.63%) |
Jan 17, 2019 | 23.52 | 23.63 | 23.34 | 23.62 | 77,811 | -0.05(-0.20%) |
Jan 16, 2019 | 23.55 | 23.79 | 23.52 | 23.66 | 39,495 | +0.00(+0.00%) |
Jan 15, 2019 | 24.14 | 24.38 | 23.57 | 23.66 | 213,668 | -0.53(-2.17%) |
Jan 14, 2019 | 24.46 | 24.58 | 24.10 | 24.19 | 137,074 | -0.21(-0.85%) |
Jan 11, 2019 | 24.51 | 24.59 | 24.31 | 24.40 | 191,393 | -0.20(-0.80%) |
Jan 10, 2019 | 24.85 | 24.93 | 24.46 | 24.59 | 93,888 | -0.31(-1.24%) |
Jan 09, 2019 | 24.43 | 24.90 | 24.43 | 24.90 | 103,968 | +0.41(+1.69%) |
Jan 08, 2019 | 24.27 | 24.52 | 23.96 | 24.49 | 53,824 | +0.16(+0.66%) |
Jan 07, 2019 | 24.56 | 24.66 | 24.19 | 24.33 | 178,558 | -0.09(-0.38%) |
Jan 04, 2019 | 24.37 | 24.58 | 24.03 | 24.43 | 167,442 | +0.12(+0.50%) |
Jan 03, 2019 | 24.13 | 24.41 | 23.78 | 24.30 | 215,270 | +0.66(+2.78%) |
Jan 02, 2019 | 23.35 | 23.86 | 23.27 | 23.65 | 90,712 | +0.14(+0.60%) |
Dec 31, 2018 | 23.39 | 23.56 | 22.90 | 23.50 | 357,133 | +0.06(+0.24%) |
Dec 28, 2018 | 23.91 | 23.91 | 23.24 | 23.45 | 182,132 | -0.12(-0.50%) |
Dec 27, 2018 | 23.46 | 23.72 | 23.21 | 23.57 | 90,345 | +0.10(+0.44%) |
Dec 26, 2018 | 23.70 | 23.88 | 23.29 | 23.46 | 197,157 | +0.07(+0.28%) |
Dec 24, 2018 | 23.29 | 23.58 | 23.29 | 23.40 | 62,811 | +0.44(+1.90%) |
Dec 21, 2018 | 23.36 | 23.43 | 22.80 | 22.96 | 555,172 | -0.46(-1.98%) |
Dec 20, 2018 | 23.20 | 23.59 | 23.06 | 23.43 | 163,892 | +0.80(+3.53%) |
Dec 19, 2018 | 23.67 | 24.07 | 22.63 | 22.63 | 230,264 | -1.00(-4.24%) |
Dec 18, 2018 | 23.05 | 23.66 | 22.96 | 23.63 | 297,681 | +0.62(+2.70%) |
Dec 17, 2018 | 22.68 | 23.17 | 22.60 | 23.01 | 98,840 | +0.18(+0.77%) |
Dec 14, 2018 | 22.66 | 22.96 | 22.61 | 22.83 | 67,120 | +0.08(+0.37%) |
Dec 13, 2018 | 22.48 | 22.87 | 22.48 | 22.75 | 45,289 | +0.16(+0.70%) |
Dec 12, 2018 | 22.23 | 22.64 | 22.23 | 22.59 | 86,804 | +0.49(+2.23%) |
Dec 11, 2018 | 22.31 | 22.36 | 21.97 | 22.10 | 52,697 | -0.06(-0.25%) |
Dec 10, 2018 | 22.13 | 22.37 | 21.94 | 22.16 | 60,948 | -0.01(-0.04%) |
Dec 07, 2018 | 21.87 | 22.33 | 21.83 | 22.16 | 811,157 | +0.30(+1.36%) |
Dec 06, 2018 | 21.80 | 21.93 | 21.52 | 21.87 | 56,563 | +0.00(+0.00%) |
Dec 04, 2018 | 22.13 | 22.23 | 21.76 | 21.87 | 73,046 | +0.13(+0.60%) |