Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 26.39 | 26.46 | 26.38 | 26.43 | 8,782 | -0.07(-0.26%) |
Feb 27, 2019 | 26.23 | 26.50 | 26.23 | 26.50 | 11,317 | +0.10(+0.38%) |
Feb 26, 2019 | 26.38 | 26.62 | 26.38 | 26.40 | 12,176 | -0.11(-0.41%) |
Feb 25, 2019 | 26.66 | 26.66 | 26.51 | 26.51 | 15,797 | +0.08(+0.30%) |
Feb 22, 2019 | 26.30 | 26.44 | 26.30 | 26.43 | 3,500 | -0.02(-0.08%) |
Feb 21, 2019 | 26.74 | 26.74 | 26.37 | 26.45 | 5,147 | -0.24(-0.91%) |
Feb 20, 2019 | 26.44 | 26.70 | 26.44 | 26.69 | 13,266 | +0.07(+0.28%) |
Feb 19, 2019 | 26.34 | 26.67 | 26.34 | 26.62 | 9,356 | +0.17(+0.64%) |
Feb 15, 2019 | 26.34 | 26.46 | 26.34 | 26.45 | 2,400 | +0.27(+1.02%) |
Feb 14, 2019 | 26.03 | 26.22 | 26.03 | 26.18 | 15,184 | +0.16(+0.62%) |
Feb 13, 2019 | 25.88 | 26.12 | 25.88 | 26.02 | 3,698 | +0.07(+0.27%) |
Feb 12, 2019 | 25.82 | 25.95 | 25.82 | 25.95 | 58,450 | +0.36(+1.40%) |
Feb 11, 2019 | 25.46 | 25.59 | 25.46 | 25.59 | 3,210 | +0.29(+1.16%) |
Feb 08, 2019 | 25.38 | 25.38 | 25.24 | 25.30 | 4,800 | -0.11(-0.44%) |
Feb 07, 2019 | 25.62 | 25.65 | 25.26 | 25.41 | 14,540 | -0.32(-1.26%) |
Feb 06, 2019 | 25.76 | 25.84 | 25.71 | 25.73 | 12,362 | -0.16(-0.60%) |
Feb 05, 2019 | 25.78 | 25.91 | 25.75 | 25.89 | 14,795 | +0.13(+0.50%) |
Feb 04, 2019 | 25.44 | 25.76 | 25.44 | 25.76 | 5,543 | +0.24(+0.94%) |
Feb 01, 2019 | 25.57 | 25.57 | 25.37 | 25.52 | 10,600 | -0.10(-0.39%) |
Jan 31, 2019 | 25.48 | 25.62 | 25.47 | 25.62 | 15,979 | +0.12(+0.47%) |
Jan 30, 2019 | 25.30 | 25.63 | 25.30 | 25.50 | 13,822 | +0.18(+0.71%) |
Jan 29, 2019 | 25.40 | 25.43 | 25.25 | 25.32 | 14,362 | -0.25(-0.98%) |
Jan 28, 2019 | 25.45 | 25.61 | 25.43 | 25.57 | 6,180 | -0.13(-0.51%) |
Jan 25, 2019 | 25.64 | 25.72 | 25.62 | 25.70 | 13,000 | +0.41(+1.62%) |
Jan 24, 2019 | 25.20 | 25.40 | 25.20 | 25.29 | 12,075 | +0.09(+0.36%) |
Jan 23, 2019 | 25.34 | 25.34 | 25.02 | 25.20 | 24,311 | -0.01(-0.04%) |
Jan 22, 2019 | 25.60 | 25.60 | 25.15 | 25.21 | 23,705 | -0.40(-1.56%) |
Jan 18, 2019 | 25.51 | 25.76 | 25.47 | 25.61 | 149,000 | +0.21(+0.83%) |
Jan 17, 2019 | 25.23 | 25.51 | 25.21 | 25.40 | 9,511 | +0.26(+1.03%) |
Jan 16, 2019 | 25.18 | 25.26 | 25.08 | 25.14 | 17,816 | +0.16(+0.64%) |
Jan 15, 2019 | 24.97 | 25.06 | 24.85 | 24.98 | 20,808 | +0.01(+0.04%) |
Jan 14, 2019 | 25.20 | 25.21 | 24.97 | 24.97 | 15,797 | -0.20(-0.79%) |
Jan 11, 2019 | 24.84 | 25.23 | 24.84 | 25.17 | 40,100 | +0.17(+0.68%) |
Jan 10, 2019 | 24.81 | 25.03 | 24.69 | 25.00 | 12,713 | -0.05(-0.20%) |
Jan 09, 2019 | 25.00 | 25.18 | 24.98 | 25.05 | 16,499 | +0.27(+1.09%) |
Jan 08, 2019 | 24.67 | 24.78 | 24.54 | 24.78 | 22,044 | +0.29(+1.17%) |
Jan 07, 2019 | 24.15 | 24.63 | 24.15 | 24.49 | 14,240 | +0.52(+2.18%) |
Jan 04, 2019 | 23.16 | 23.98 | 23.16 | 23.97 | 21,700 | +0.93(+4.05%) |
Jan 03, 2019 | 23.21 | 23.27 | 22.94 | 23.04 | 6,025 | -0.45(-1.93%) |
Jan 02, 2019 | 23.26 | 23.54 | 23.18 | 23.49 | 85,023 | +0.31(+1.34%) |
Dec 31, 2018 | 23.23 | 23.23 | 22.85 | 23.18 | 16,500 | +0.12(+0.52%) |
Dec 28, 2018 | 22.98 | 23.27 | 22.90 | 23.06 | 834,400 | +0.30(+1.33%) |
Dec 27, 2018 | 22.40 | 22.76 | 22.15 | 22.76 | 174,412 | -0.00(-0.01%) |
Dec 26, 2018 | 21.66 | 22.76 | 21.66 | 22.76 | 4,994 | +1.13(+5.23%) |
Dec 24, 2018 | 21.72 | 22.03 | 21.63 | 21.63 | 9,100 | -0.38(-1.73%) |
Dec 21, 2018 | 22.61 | 22.79 | 21.97 | 22.01 | 118,200 | -0.59(-2.59%) |
Dec 20, 2018 | 23.02 | 23.07 | 22.38 | 22.60 | 11,128 | -0.44(-1.92%) |
Dec 19, 2018 | 23.53 | 23.68 | 22.95 | 23.04 | 8,782 | -0.36(-1.55%) |
Dec 18, 2018 | 23.30 | 23.62 | 23.30 | 23.40 | 18,639 | +0.25(+1.08%) |
Dec 17, 2018 | 23.49 | 23.62 | 23.11 | 23.15 | 45,852 | -0.46(-1.95%) |
Dec 14, 2018 | 23.65 | 24.09 | 23.60 | 23.61 | 13,500 | -0.36(-1.50%) |
Dec 13, 2018 | 24.27 | 24.32 | 23.90 | 23.97 | 5,052 | -0.51(-2.08%) |
Dec 12, 2018 | 24.56 | 24.77 | 24.48 | 24.48 | 9,752 | +0.19(+0.77%) |
Dec 11, 2018 | 24.69 | 24.69 | 24.10 | 24.29 | 7,580 | +0.04(+0.16%) |
Dec 10, 2018 | 24.17 | 24.35 | 24.00 | 24.25 | 7,847 | -0.02(-0.06%) |
Dec 07, 2018 | 24.97 | 24.97 | 24.19 | 24.27 | 4,100 | -0.53(-2.14%) |
Dec 06, 2018 | 24.65 | 24.80 | 24.42 | 24.80 | 14,485 | -0.10(-0.40%) |
Dec 04, 2018 | 25.90 | 25.90 | 24.88 | 24.90 | 12,100 | -1.02(-3.94%) |