Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 25.97 | 25.97 | 25.77 | 25.82 | 26,641 | -0.21(-0.81%) |
Feb 27, 2019 | 26.06 | 26.20 | 25.99 | 26.03 | 75,315 | -0.27(-1.01%) |
Feb 26, 2019 | 26.16 | 26.37 | 26.16 | 26.30 | 24,386 | -0.09(-0.35%) |
Feb 25, 2019 | 26.34 | 26.47 | 26.31 | 26.39 | 65,383 | +0.35(+1.33%) |
Feb 22, 2019 | 25.80 | 26.08 | 25.80 | 26.04 | 70,622 | +0.37(+1.46%) |
Feb 21, 2019 | 25.77 | 25.77 | 25.58 | 25.67 | 35,791 | -0.07(-0.28%) |
Feb 20, 2019 | 25.80 | 25.89 | 25.70 | 25.74 | 22,088 | +0.15(+0.57%) |
Feb 19, 2019 | 25.34 | 25.68 | 25.34 | 25.59 | 62,219 | +0.21(+0.83%) |
Feb 15, 2019 | 25.47 | 25.47 | 25.36 | 25.38 | 27,440 | -0.10(-0.39%) |
Feb 14, 2019 | 25.29 | 25.53 | 25.29 | 25.48 | 49,689 | -0.00(-0.00%) |
Feb 13, 2019 | 25.70 | 25.71 | 25.44 | 25.48 | 60,074 | -0.20(-0.77%) |
Feb 12, 2019 | 25.80 | 25.80 | 25.66 | 25.68 | 113,459 | +0.22(+0.85%) |
Feb 11, 2019 | 25.49 | 25.58 | 25.44 | 25.47 | 189,087 | -0.02(-0.07%) |
Feb 08, 2019 | 25.51 | 25.52 | 25.32 | 25.48 | 53,459 | -0.08(-0.32%) |
Feb 07, 2019 | 25.68 | 25.75 | 25.44 | 25.57 | 60,621 | -0.33(-1.27%) |
Feb 06, 2019 | 26.19 | 26.19 | 25.82 | 25.90 | 20,908 | -0.27(-1.05%) |
Feb 05, 2019 | 25.95 | 26.20 | 25.89 | 26.17 | 951,984 | +0.43(+1.67%) |
Feb 04, 2019 | 25.64 | 25.86 | 25.62 | 25.74 | 229,683 | +0.01(+0.04%) |
Feb 01, 2019 | 25.69 | 25.81 | 25.67 | 25.73 | 61,002 | -0.11(-0.42%) |
Jan 31, 2019 | 25.71 | 25.87 | 25.71 | 25.84 | 48,998 | +0.21(+0.82%) |
Jan 30, 2019 | 25.32 | 25.70 | 25.22 | 25.63 | 49,496 | +0.51(+2.04%) |
Jan 29, 2019 | 25.18 | 25.22 | 25.07 | 25.12 | 745,930 | +0.05(+0.18%) |
Jan 28, 2019 | 24.91 | 25.12 | 24.89 | 25.07 | 32,800 | -0.20(-0.80%) |
Jan 25, 2019 | 25.10 | 25.34 | 25.10 | 25.27 | 49,960 | +0.39(+1.58%) |
Jan 24, 2019 | 24.74 | 24.93 | 24.72 | 24.88 | 18,938 | +0.27(+1.12%) |
Jan 23, 2019 | 24.55 | 24.68 | 24.46 | 24.61 | 192,190 | +0.13(+0.52%) |
Jan 22, 2019 | 24.65 | 24.65 | 24.34 | 24.48 | 41,866 | -0.39(-1.58%) |
Jan 18, 2019 | 24.82 | 24.96 | 24.79 | 24.87 | 65,484 | +0.12(+0.48%) |
Jan 17, 2019 | 24.44 | 24.81 | 24.41 | 24.75 | 38,166 | +0.17(+0.71%) |
Jan 16, 2019 | 24.52 | 24.70 | 24.48 | 24.58 | 32,981 | +0.28(+1.17%) |
Jan 15, 2019 | 24.28 | 24.40 | 24.24 | 24.29 | 50,568 | +0.27(+1.10%) |
Jan 14, 2019 | 24.03 | 24.18 | 23.97 | 24.03 | 38,525 | -0.23(-0.94%) |
Jan 11, 2019 | 24.24 | 24.34 | 24.19 | 24.26 | 26,018 | -0.10(-0.41%) |
Jan 10, 2019 | 24.08 | 24.39 | 24.08 | 24.36 | 30,765 | +0.18(+0.76%) |
Jan 09, 2019 | 23.92 | 24.30 | 23.92 | 24.18 | 42,758 | +0.44(+1.85%) |
Jan 08, 2019 | 23.69 | 23.76 | 23.55 | 23.74 | 30,375 | +0.04(+0.19%) |
Jan 07, 2019 | 23.61 | 23.78 | 23.54 | 23.69 | 56,683 | +0.05(+0.23%) |
Jan 04, 2019 | 23.33 | 23.72 | 23.17 | 23.64 | 68,983 | +0.77(+3.36%) |
Jan 03, 2019 | 22.95 | 23.05 | 22.82 | 22.87 | 57,933 | -0.47(-2.00%) |
Jan 02, 2019 | 23.12 | 23.38 | 23.02 | 23.33 | 48,074 | -0.05(-0.20%) |
Dec 31, 2018 | 23.63 | 23.65 | 23.22 | 23.38 | 176,119 | -0.07(-0.31%) |
Dec 28, 2018 | 23.46 | 23.59 | 23.33 | 23.45 | 180,055 | +0.14(+0.62%) |
Dec 27, 2018 | 23.03 | 23.31 | 22.88 | 23.31 | 151,610 | -0.11(-0.48%) |
Dec 26, 2018 | 22.93 | 23.42 | 22.86 | 23.42 | 116,581 | +0.48(+2.09%) |
Dec 24, 2018 | 23.01 | 23.23 | 22.93 | 22.94 | 186,286 | -0.11(-0.48%) |
Dec 21, 2018 | 23.25 | 23.40 | 22.92 | 23.05 | 436,846 | -0.19(-0.82%) |
Dec 20, 2018 | 23.32 | 23.41 | 23.05 | 23.24 | 145,764 | +0.17(+0.72%) |
Dec 19, 2018 | 23.58 | 23.72 | 22.93 | 23.08 | 114,461 | -0.32(-1.38%) |
Dec 18, 2018 | 23.60 | 23.60 | 23.38 | 23.40 | 116,242 | +0.08(+0.36%) |
Dec 17, 2018 | 23.64 | 23.65 | 23.24 | 23.32 | 291,217 | -0.32(-1.36%) |
Dec 14, 2018 | 23.71 | 23.77 | 23.59 | 23.64 | 267,351 | -0.36(-1.52%) |
Dec 13, 2018 | 24.05 | 24.10 | 23.94 | 24.00 | 125,695 | +0.01(+0.04%) |
Dec 12, 2018 | 24.05 | 24.18 | 23.98 | 23.99 | 62,530 | +0.40(+1.70%) |
Dec 11, 2018 | 23.78 | 23.78 | 23.47 | 23.59 | 47,975 | +0.14(+0.59%) |
Dec 10, 2018 | 23.43 | 23.49 | 23.16 | 23.45 | 27,188 | -0.21(-0.90%) |
Dec 07, 2018 | 24.02 | 24.20 | 23.65 | 23.66 | 186,718 | -0.40(-1.67%) |
Dec 06, 2018 | 23.83 | 24.06 | 23.56 | 24.06 | 206,580 | -0.25(-1.01%) |
Dec 04, 2018 | 24.89 | 24.93 | 24.31 | 24.31 | 1,125,686 | -0.58(-2.34%) |