Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 26.28 | 26.38 | 26.23 | 26.26 | 534,390 | -0.19(-0.73%) |
Feb 27, 2019 | 26.39 | 26.46 | 26.22 | 26.45 | 376,016 | -0.03(-0.12%) |
Feb 26, 2019 | 26.37 | 26.57 | 26.33 | 26.48 | 317,191 | -0.00(-0.01%) |
Feb 25, 2019 | 26.54 | 26.64 | 26.47 | 26.49 | 510,778 | +0.14(+0.53%) |
Feb 22, 2019 | 26.15 | 26.35 | 26.15 | 26.35 | 290,789 | +0.34(+1.32%) |
Feb 21, 2019 | 25.96 | 26.09 | 25.90 | 26.00 | 272,193 | +0.01(+0.04%) |
Feb 20, 2019 | 25.99 | 26.11 | 25.91 | 25.99 | 324,872 | +0.03(+0.12%) |
Feb 19, 2019 | 25.83 | 26.03 | 25.80 | 25.96 | 432,208 | +0.04(+0.15%) |
Feb 15, 2019 | 25.93 | 25.98 | 25.79 | 25.92 | 365,670 | +0.16(+0.62%) |
Feb 14, 2019 | 25.68 | 25.87 | 25.64 | 25.76 | 326,432 | +0.04(+0.17%) |
Feb 13, 2019 | 25.77 | 25.84 | 25.71 | 25.72 | 377,607 | +0.03(+0.11%) |
Feb 12, 2019 | 25.53 | 25.72 | 25.48 | 25.69 | 1,983,438 | +0.37(+1.47%) |
Feb 11, 2019 | 25.36 | 25.47 | 25.27 | 25.32 | 977,582 | +0.04(+0.18%) |
Feb 08, 2019 | 24.98 | 25.28 | 24.91 | 25.28 | 273,940 | +0.05(+0.20%) |
Feb 07, 2019 | 25.37 | 25.47 | 25.11 | 25.22 | 342,001 | -0.40(-1.54%) |
Feb 06, 2019 | 25.59 | 25.69 | 25.50 | 25.62 | 581,884 | +0.04(+0.18%) |
Feb 05, 2019 | 25.41 | 25.60 | 25.37 | 25.57 | 647,424 | +0.24(+0.95%) |
Feb 04, 2019 | 25.01 | 25.34 | 24.98 | 25.33 | 616,529 | +0.36(+1.44%) |
Feb 01, 2019 | 24.87 | 25.08 | 24.86 | 24.98 | 725,724 | +0.12(+0.46%) |
Jan 31, 2019 | 24.77 | 24.99 | 24.68 | 24.86 | 467,521 | +0.00(+0.01%) |
Jan 30, 2019 | 24.58 | 24.95 | 24.45 | 24.86 | 835,887 | +0.66(+2.74%) |
Jan 29, 2019 | 24.46 | 24.48 | 24.17 | 24.20 | 558,184 | -0.23(-0.93%) |
Jan 28, 2019 | 24.41 | 24.45 | 24.28 | 24.42 | 669,389 | -0.35(-1.40%) |
Jan 25, 2019 | 24.59 | 24.81 | 24.53 | 24.77 | 845,535 | +0.42(+1.72%) |
Jan 24, 2019 | 24.21 | 24.39 | 24.21 | 24.35 | 470,073 | +0.28(+1.15%) |
Jan 23, 2019 | 24.08 | 24.24 | 23.84 | 24.07 | 379,111 | +0.20(+0.83%) |
Jan 22, 2019 | 24.20 | 24.20 | 23.80 | 23.87 | 918,750 | -0.53(-2.15%) |
Jan 18, 2019 | 24.27 | 24.43 | 24.13 | 24.40 | 1,049,586 | +0.38(+1.57%) |
Jan 17, 2019 | 23.78 | 24.13 | 23.72 | 24.02 | 660,216 | +0.16(+0.68%) |
Jan 16, 2019 | 23.87 | 23.99 | 23.84 | 23.86 | 574,945 | +0.02(+0.09%) |
Jan 15, 2019 | 23.57 | 23.87 | 23.57 | 23.84 | 1,443,893 | +0.40(+1.72%) |
Jan 14, 2019 | 23.46 | 23.52 | 23.36 | 23.44 | 382,687 | -0.22(-0.94%) |
Jan 11, 2019 | 23.62 | 23.70 | 23.56 | 23.66 | 411,847 | -0.08(-0.32%) |
Jan 10, 2019 | 23.45 | 23.74 | 23.36 | 23.74 | 414,686 | +0.10(+0.41%) |
Jan 09, 2019 | 23.45 | 23.72 | 23.41 | 23.64 | 554,490 | +0.36(+1.56%) |
Jan 08, 2019 | 23.30 | 23.38 | 23.03 | 23.28 | 363,867 | +0.21(+0.89%) |
Jan 07, 2019 | 22.92 | 23.26 | 22.88 | 23.07 | 597,584 | +0.19(+0.85%) |
Jan 04, 2019 | 22.31 | 22.95 | 22.29 | 22.88 | 502,328 | +0.90(+4.08%) |
Jan 03, 2019 | 22.51 | 22.55 | 21.98 | 21.98 | 476,600 | -1.15(-4.99%) |
Jan 02, 2019 | 22.72 | 23.21 | 22.69 | 23.13 | 537,323 | +0.05(+0.22%) |
Dec 31, 2018 | 23.12 | 23.24 | 22.94 | 23.08 | 886,095 | +0.12(+0.52%) |
Dec 28, 2018 | 23.08 | 23.23 | 22.76 | 22.96 | 792,494 | +0.07(+0.31%) |
Dec 27, 2018 | 22.40 | 22.89 | 22.11 | 22.89 | 875,175 | +0.09(+0.41%) |
Dec 26, 2018 | 21.78 | 22.81 | 21.63 | 22.80 | 960,184 | +1.20(+5.57%) |
Dec 24, 2018 | 21.93 | 22.15 | 21.59 | 21.59 | 510,441 | -0.51(-2.29%) |
Dec 21, 2018 | 22.73 | 22.94 | 22.04 | 22.10 | 775,021 | -0.58(-2.58%) |
Dec 20, 2018 | 23.05 | 23.24 | 22.46 | 22.69 | 1,513,314 | -0.40(-1.75%) |
Dec 19, 2018 | 23.53 | 23.93 | 22.85 | 23.09 | 1,286,155 | -0.49(-2.07%) |
Dec 18, 2018 | 23.55 | 23.72 | 23.40 | 23.58 | 1,537,632 | +0.38(+1.65%) |
Dec 17, 2018 | 23.73 | 23.90 | 23.20 | 23.20 | 791,110 | -0.60(-2.52%) |
Dec 14, 2018 | 24.08 | 24.18 | 23.78 | 23.80 | 589,861 | -0.60(-2.46%) |
Dec 13, 2018 | 24.50 | 24.62 | 24.30 | 24.40 | 536,334 | -0.03(-0.12%) |
Dec 12, 2018 | 24.55 | 24.73 | 24.40 | 24.43 | 705,838 | +0.26(+1.07%) |
Dec 11, 2018 | 24.48 | 24.51 | 23.99 | 24.17 | 359,934 | +0.01(+0.05%) |
Dec 10, 2018 | 23.74 | 24.19 | 23.61 | 24.16 | 579,131 | +0.32(+1.35%) |
Dec 07, 2018 | 24.52 | 24.66 | 23.78 | 23.83 | 1,509,167 | -0.76(-3.07%) |
Dec 06, 2018 | 24.11 | 24.63 | 23.92 | 24.59 | 1,288,671 | -0.07(-0.27%) |
Dec 04, 2018 | 25.42 | 25.47 | 24.66 | 24.66 | 941,895 | -1.01(-3.93%) |