Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 25.38 | 25.41 | 25.32 | 25.38 | 19,887 | +0.05(+0.19%) |
Feb 27, 2019 | 25.29 | 25.33 | 25.28 | 25.33 | 3,747 | +0.12(+0.46%) |
Feb 26, 2019 | 25.32 | 25.32 | 25.19 | 25.22 | 17,390 | -0.13(-0.53%) |
Feb 25, 2019 | 25.23 | 25.36 | 25.23 | 25.35 | 84,479 | -0.08(-0.33%) |
Feb 22, 2019 | 25.42 | 25.44 | 25.37 | 25.43 | 13,231 | -0.07(-0.26%) |
Feb 21, 2019 | 25.44 | 25.56 | 25.43 | 25.50 | 42,076 | +0.05(+0.18%) |
Feb 20, 2019 | 25.50 | 25.50 | 25.35 | 25.45 | 20,833 | -0.07(-0.29%) |
Feb 19, 2019 | 25.71 | 25.71 | 25.47 | 25.53 | 20,984 | -0.10(-0.40%) |
Feb 15, 2019 | 25.73 | 25.76 | 25.63 | 25.63 | 10,136 | -0.35(-1.33%) |
Feb 14, 2019 | 26.00 | 26.01 | 25.91 | 25.98 | 8,429 | -0.00(-0.01%) |
Feb 13, 2019 | 25.93 | 25.98 | 25.85 | 25.98 | 43,679 | -0.03(-0.11%) |
Feb 12, 2019 | 26.07 | 26.07 | 25.96 | 26.01 | 22,562 | -0.30(-1.14%) |
Feb 11, 2019 | 26.31 | 26.33 | 26.24 | 26.31 | 39,091 | +0.05(+0.18%) |
Feb 08, 2019 | 26.36 | 26.44 | 26.25 | 26.26 | 115,561 | +0.09(+0.36%) |
Feb 07, 2019 | 26.04 | 26.22 | 25.96 | 26.17 | 74,887 | +0.35(+1.34%) |
Feb 06, 2019 | 25.74 | 25.84 | 25.73 | 25.82 | 92,952 | +0.13(+0.51%) |
Feb 05, 2019 | 25.75 | 25.75 | 25.67 | 25.69 | 71,989 | -0.23(-0.90%) |
Feb 04, 2019 | 26.03 | 26.03 | 25.90 | 25.92 | 16,019 | -0.06(-0.22%) |
Feb 01, 2019 | 25.99 | 26.02 | 25.90 | 25.98 | 54,952 | +0.03(+0.12%) |
Jan 31, 2019 | 26.03 | 26.03 | 25.94 | 25.95 | 27,045 | -0.04(-0.14%) |
Jan 30, 2019 | 26.15 | 26.18 | 25.87 | 25.99 | 9,168 | -0.24(-0.90%) |
Jan 29, 2019 | 26.18 | 26.23 | 26.13 | 26.22 | 29,262 | -0.06(-0.24%) |
Jan 28, 2019 | 26.36 | 26.38 | 26.29 | 26.29 | 5,781 | +0.13(+0.50%) |
Jan 25, 2019 | 26.24 | 26.24 | 26.14 | 26.16 | 21,340 | -0.32(-1.20%) |
Jan 24, 2019 | 26.47 | 26.57 | 26.42 | 26.48 | 16,096 | +0.00(+0.00%) |
Jan 23, 2019 | 26.37 | 26.57 | 26.37 | 26.48 | 10,998 | -0.15(-0.56%) |
Jan 22, 2019 | 26.47 | 26.66 | 26.47 | 26.62 | 67,285 | +0.40(+1.54%) |
Jan 18, 2019 | 26.20 | 26.30 | 26.18 | 26.22 | 48,977 | -0.25(-0.96%) |
Jan 17, 2019 | 26.67 | 26.67 | 26.42 | 26.48 | 13,784 | -0.06(-0.23%) |
Jan 16, 2019 | 26.59 | 26.60 | 26.52 | 26.54 | 22,425 | -0.14(-0.51%) |
Jan 15, 2019 | 26.72 | 26.74 | 26.62 | 26.67 | 309,790 | -0.10(-0.39%) |
Jan 14, 2019 | 26.82 | 26.82 | 26.73 | 26.77 | 93,783 | +0.16(+0.60%) |
Jan 11, 2019 | 26.64 | 26.68 | 26.61 | 26.62 | 13,231 | +0.17(+0.64%) |
Jan 10, 2019 | 26.64 | 26.64 | 26.45 | 26.45 | 68,824 | -0.13(-0.50%) |
Jan 09, 2019 | 26.58 | 26.64 | 26.51 | 26.58 | 92,001 | -0.23(-0.87%) |
Jan 08, 2019 | 26.80 | 26.91 | 26.77 | 26.81 | 129,324 | -0.22(-0.83%) |
Jan 07, 2019 | 27.08 | 27.14 | 26.94 | 27.04 | 27,110 | -0.04(-0.14%) |
Jan 04, 2019 | 27.54 | 27.57 | 27.02 | 27.07 | 44,175 | -0.90(-3.22%) |
Jan 03, 2019 | 27.82 | 28.01 | 27.79 | 27.97 | 40,890 | +0.27(+0.98%) |
Jan 02, 2019 | 27.99 | 27.99 | 27.70 | 27.70 | 273,244 | +0.04(+0.14%) |
Dec 31, 2018 | 27.58 | 27.73 | 27.55 | 27.67 | 16,112 | -0.03(-0.10%) |
Dec 28, 2018 | 27.49 | 27.77 | 27.49 | 27.69 | 38,093 | -0.18(-0.66%) |
Dec 27, 2018 | 28.25 | 28.41 | 27.88 | 27.88 | 21,442 | -0.02(-0.08%) |
Dec 26, 2018 | 28.46 | 28.60 | 27.85 | 27.90 | 88,622 | -0.70(-2.44%) |
Dec 24, 2018 | 28.24 | 28.60 | 28.15 | 28.60 | 37,226 | +0.41(+1.46%) |
Dec 21, 2018 | 27.97 | 28.26 | 27.87 | 28.18 | 40,970 | +0.40(+1.45%) |
Dec 20, 2018 | 27.61 | 27.83 | 27.55 | 27.78 | 147,256 | +0.15(+0.53%) |
Dec 19, 2018 | 27.18 | 27.75 | 27.17 | 27.63 | 348,026 | +0.31(+1.13%) |
Dec 18, 2018 | 27.29 | 27.45 | 27.19 | 27.32 | 16,287 | -0.10(-0.37%) |
Dec 17, 2018 | 27.16 | 27.50 | 27.16 | 27.43 | 26,454 | +0.24(+0.89%) |
Dec 14, 2018 | 27.15 | 27.19 | 27.02 | 27.18 | 41,291 | +0.37(+1.39%) |
Dec 13, 2018 | 26.75 | 26.85 | 26.69 | 26.81 | 15,539 | +0.04(+0.14%) |
Dec 12, 2018 | 26.74 | 26.78 | 26.57 | 26.77 | 17,599 | -0.43(-1.58%) |
Dec 11, 2018 | 26.96 | 27.30 | 26.93 | 27.20 | 24,519 | -0.05(-0.17%) |
Dec 10, 2018 | 27.20 | 27.52 | 27.15 | 27.25 | 22,504 | +0.23(+0.85%) |
Dec 07, 2018 | 26.72 | 27.11 | 26.66 | 27.02 | 67,820 | +0.28(+1.06%) |
Dec 06, 2018 | 27.02 | 27.22 | 26.74 | 26.74 | 77,023 | +0.21(+0.78%) |
Dec 04, 2018 | 25.94 | 26.53 | 25.94 | 26.53 | 47,602 | +0.71(+2.75%) |