Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 26.38 | 26.48 | 26.38 | 26.45 | 3,080 | +0.12(+0.46%) |
Feb 27, 2019 | 26.33 | 26.39 | 26.31 | 26.33 | 2,705 | -0.08(-0.30%) |
Feb 26, 2019 | 26.39 | 26.42 | 26.39 | 26.41 | 4,389 | +0.12(+0.45%) |
Feb 25, 2019 | 26.41 | 26.41 | 26.29 | 26.29 | 19,624 | +0.01(+0.04%) |
Feb 22, 2019 | 26.25 | 26.28 | 26.25 | 26.28 | 778 | +0.09(+0.34%) |
Feb 21, 2019 | 26.25 | 26.25 | 26.15 | 26.19 | 8,039 | -0.09(-0.34%) |
Feb 20, 2019 | 26.16 | 26.29 | 26.16 | 26.28 | 1,308 | +0.15(+0.56%) |
Feb 19, 2019 | 26.09 | 26.13 | 26.06 | 26.13 | 8,329 | +0.05(+0.20%) |
Feb 15, 2019 | 26.07 | 26.09 | 26.06 | 26.08 | 3,223 | +0.38(+1.49%) |
Feb 14, 2019 | 25.76 | 25.76 | 25.70 | 25.70 | 850 | -0.04(-0.17%) |
Feb 13, 2019 | 25.82 | 25.82 | 25.74 | 25.74 | 7,796 | +0.09(+0.34%) |
Feb 12, 2019 | 25.61 | 25.69 | 25.61 | 25.65 | 5,340 | +0.24(+0.92%) |
Feb 11, 2019 | 25.40 | 25.44 | 25.40 | 25.42 | 1,749 | +0.11(+0.44%) |
Feb 08, 2019 | 25.26 | 25.31 | 25.15 | 25.31 | 2,222 | -0.14(-0.54%) |
Feb 07, 2019 | 25.52 | 25.52 | 25.39 | 25.45 | 562 | -0.43(-1.67%) |
Feb 06, 2019 | 25.89 | 25.92 | 25.87 | 25.88 | 3,464 | +0.02(+0.09%) |
Feb 05, 2019 | 25.75 | 25.86 | 25.75 | 25.86 | 1,762 | +0.31(+1.21%) |
Feb 04, 2019 | 25.37 | 25.55 | 25.36 | 25.55 | 1,365 | +0.09(+0.37%) |
Feb 01, 2019 | 25.46 | 25.46 | 25.38 | 25.45 | 1,556 | +0.00(+0.00%) |
Jan 31, 2019 | 25.33 | 25.45 | 25.33 | 25.45 | 12,071 | -0.08(-0.32%) |
Jan 30, 2019 | 25.48 | 25.53 | 25.38 | 25.53 | 1,547 | +0.15(+0.58%) |
Jan 29, 2019 | 25.44 | 25.44 | 25.39 | 25.39 | 751 | +0.05(+0.19%) |
Jan 28, 2019 | 25.26 | 25.34 | 25.24 | 25.34 | 53,059 | -0.07(-0.27%) |
Jan 25, 2019 | 25.43 | 25.44 | 25.41 | 25.41 | 18,450 | +0.19(+0.75%) |
Jan 24, 2019 | 25.21 | 25.22 | 25.17 | 25.22 | 452 | +0.19(+0.75%) |
Jan 23, 2019 | 25.17 | 25.17 | 24.99 | 25.03 | 1,333 | +0.15(+0.60%) |
Jan 22, 2019 | 25.01 | 25.01 | 24.85 | 24.88 | 29,220 | -0.31(-1.23%) |
Jan 18, 2019 | 25.14 | 25.19 | 25.12 | 25.19 | 23,562 | +0.40(+1.61%) |
Jan 17, 2019 | 24.71 | 24.79 | 24.71 | 24.79 | 2,568 | +0.07(+0.27%) |
Jan 16, 2019 | 24.66 | 24.77 | 24.66 | 24.73 | 6,441 | +0.12(+0.51%) |
Jan 15, 2019 | 24.53 | 24.60 | 24.53 | 24.60 | 6,490 | +0.09(+0.37%) |
Jan 14, 2019 | 24.39 | 24.52 | 24.39 | 24.51 | 1,631 | -0.08(-0.32%) |
Jan 11, 2019 | 24.61 | 24.63 | 24.59 | 24.59 | 1,444 | -0.14(-0.58%) |
Jan 10, 2019 | 24.55 | 24.73 | 24.55 | 24.73 | 54,309 | +0.10(+0.39%) |
Jan 09, 2019 | 24.74 | 24.74 | 24.64 | 24.64 | 1,295 | +0.13(+0.53%) |
Jan 08, 2019 | 24.62 | 24.62 | 24.45 | 24.51 | 2,784 | +0.23(+0.97%) |
Jan 07, 2019 | 24.18 | 24.27 | 24.13 | 24.27 | 1,042 | +0.01(+0.03%) |
Jan 04, 2019 | 24.03 | 24.27 | 24.03 | 24.27 | 3,112 | +0.72(+3.07%) |
Jan 03, 2019 | 23.70 | 23.70 | 23.53 | 23.54 | 4,127 | -0.30(-1.27%) |
Jan 02, 2019 | 23.73 | 23.88 | 23.73 | 23.85 | 1,556 | +0.04(+0.17%) |
Dec 31, 2018 | 23.87 | 23.87 | 23.68 | 23.81 | 7,780 | +0.15(+0.65%) |
Dec 28, 2018 | 23.75 | 23.77 | 23.59 | 23.65 | 27,452 | +0.12(+0.50%) |
Dec 27, 2018 | 23.30 | 23.54 | 23.17 | 23.54 | 16,571 | -0.19(-0.82%) |
Dec 26, 2018 | 23.28 | 23.73 | 23.08 | 23.73 | 59,576 | +0.64(+2.79%) |
Dec 24, 2018 | 23.40 | 23.49 | 23.09 | 23.09 | 19,672 | -0.46(-1.95%) |
Dec 21, 2018 | 23.66 | 23.74 | 23.50 | 23.55 | 38,011 | -0.07(-0.31%) |
Dec 20, 2018 | 23.85 | 23.91 | 23.59 | 23.62 | 18,525 | -0.37(-1.53%) |
Dec 19, 2018 | 24.29 | 24.36 | 23.90 | 23.99 | 78,115 | -0.24(-0.99%) |
Dec 18, 2018 | 24.24 | 24.24 | 24.20 | 24.23 | 493 | +0.11(+0.46%) |
Dec 17, 2018 | 24.36 | 24.36 | 24.11 | 24.11 | 67,732 | -0.39(-1.61%) |
Dec 14, 2018 | 24.59 | 24.59 | 24.50 | 24.51 | 7,943 | -0.23(-0.92%) |
Dec 13, 2018 | 24.84 | 24.84 | 24.66 | 24.74 | 5,073 | +0.00(+0.02%) |
Dec 12, 2018 | 24.67 | 24.79 | 24.67 | 24.73 | 4,450 | +0.41(+1.69%) |
Dec 11, 2018 | 24.46 | 24.46 | 24.26 | 24.32 | 3,177 | +0.08(+0.32%) |
Dec 10, 2018 | 24.17 | 24.29 | 23.98 | 24.24 | 57,406 | -0.01(-0.06%) |
Dec 07, 2018 | 24.64 | 24.65 | 24.19 | 24.26 | 7,048 | -0.28(-1.13%) |
Dec 06, 2018 | 24.40 | 24.54 | 24.23 | 24.54 | 11,955 | -0.53(-2.12%) |
Dec 04, 2018 | 25.42 | 25.43 | 25.07 | 25.07 | 1,118 | -0.58(-2.25%) |