Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 26.42 | 26.52 | 26.42 | 26.46 | 8,384 | -0.04(-0.17%) |
Feb 27, 2019 | 26.36 | 26.56 | 26.36 | 26.51 | 5,937 | +0.17(+0.66%) |
Feb 26, 2019 | 26.27 | 26.33 | 26.27 | 26.33 | 3,564 | +0.01(+0.04%) |
Feb 25, 2019 | 26.48 | 26.48 | 26.32 | 26.32 | 1,123 | +0.04(+0.16%) |
Feb 22, 2019 | 25.94 | 26.28 | 25.94 | 26.28 | 5,969 | +0.59(+2.28%) |
Feb 21, 2019 | 25.59 | 25.82 | 25.59 | 25.70 | 4,368 | +0.07(+0.28%) |
Feb 20, 2019 | 25.78 | 25.80 | 25.62 | 25.62 | 3,475 | -0.05(-0.18%) |
Feb 19, 2019 | 25.54 | 25.76 | 25.54 | 25.67 | 13,710 | +0.15(+0.57%) |
Feb 15, 2019 | 25.52 | 25.60 | 25.51 | 25.52 | 3,808 | +0.05(+0.18%) |
Feb 14, 2019 | 24.98 | 25.66 | 24.98 | 25.48 | 6,369 | +0.10(+0.39%) |
Feb 13, 2019 | 25.38 | 25.42 | 25.38 | 25.38 | 6,045 | -0.01(-0.03%) |
Feb 12, 2019 | 25.45 | 25.46 | 25.39 | 25.39 | 5,251 | +0.17(+0.69%) |
Feb 11, 2019 | 25.06 | 25.21 | 25.06 | 25.21 | 17,503 | +0.26(+1.04%) |
Feb 08, 2019 | 24.94 | 24.97 | 24.86 | 24.95 | 4,425 | -0.06(-0.24%) |
Feb 07, 2019 | 25.12 | 25.12 | 24.86 | 25.01 | 10,355 | -0.14(-0.58%) |
Feb 06, 2019 | 25.14 | 25.20 | 25.12 | 25.16 | 928 | +0.07(+0.28%) |
Feb 05, 2019 | 25.67 | 25.67 | 24.99 | 25.09 | 7,598 | +0.17(+0.66%) |
Feb 04, 2019 | 24.78 | 24.92 | 24.77 | 24.92 | 4,194 | +0.15(+0.59%) |
Feb 01, 2019 | 24.85 | 24.85 | 24.77 | 24.77 | 16,159 | -0.05(-0.19%) |
Jan 31, 2019 | 24.39 | 24.85 | 24.39 | 24.82 | 21,105 | +0.46(+1.90%) |
Jan 30, 2019 | 24.34 | 24.39 | 24.27 | 24.36 | 8,597 | +0.17(+0.71%) |
Jan 29, 2019 | 24.22 | 24.22 | 24.19 | 24.19 | 1,493 | +0.01(+0.06%) |
Jan 28, 2019 | 25.52 | 25.52 | 24.10 | 24.18 | 3,263 | -0.14(-0.57%) |
Jan 25, 2019 | 24.23 | 24.33 | 24.23 | 24.31 | 6,381 | +0.33(+1.36%) |
Jan 24, 2019 | 23.90 | 23.99 | 23.86 | 23.99 | 693 | +0.41(+1.72%) |
Jan 23, 2019 | 23.94 | 23.94 | 23.45 | 23.58 | 3,854 | +0.02(+0.10%) |
Jan 22, 2019 | 23.80 | 23.80 | 23.56 | 23.56 | 663 | -0.42(-1.76%) |
Jan 18, 2019 | 24.05 | 24.11 | 23.98 | 23.98 | 9,057 | -0.00(-0.02%) |
Jan 17, 2019 | 23.82 | 24.09 | 23.82 | 23.98 | 5,198 | +0.23(+0.97%) |
Jan 16, 2019 | 23.90 | 23.90 | 23.68 | 23.75 | 14,683 | +0.20(+0.86%) |
Jan 15, 2019 | 23.65 | 23.65 | 23.51 | 23.55 | 7,732 | +0.05(+0.21%) |
Jan 14, 2019 | 24.43 | 24.43 | 23.38 | 23.50 | 1,803 | -0.27(-1.15%) |
Jan 11, 2019 | 23.72 | 23.91 | 23.72 | 23.77 | 12,454 | -0.01(-0.03%) |
Jan 10, 2019 | 23.70 | 23.78 | 23.63 | 23.78 | 6,129 | +0.33(+1.42%) |
Jan 09, 2019 | 23.37 | 23.47 | 23.37 | 23.45 | 6,215 | +0.31(+1.33%) |
Jan 08, 2019 | 22.89 | 23.14 | 22.89 | 23.14 | 2,571 | +0.24(+1.04%) |
Jan 07, 2019 | 23.02 | 23.02 | 22.90 | 22.90 | 2,785 | +0.34(+1.52%) |
Jan 04, 2019 | 22.39 | 22.63 | 22.39 | 22.56 | 25,937 | +0.68(+3.12%) |
Jan 03, 2019 | 22.08 | 22.11 | 21.83 | 21.88 | 5,825 | -0.26(-1.19%) |
Jan 02, 2019 | 22.19 | 22.27 | 22.05 | 22.14 | 7,963 | +0.08(+0.37%) |
Dec 31, 2018 | 22.78 | 22.78 | 21.89 | 22.06 | 28,613 | +0.04(+0.20%) |
Dec 28, 2018 | 22.51 | 22.51 | 21.79 | 22.02 | 36,127 | +0.34(+1.55%) |
Dec 27, 2018 | 21.48 | 21.68 | 21.36 | 21.68 | 13,546 | -0.05(-0.25%) |
Dec 26, 2018 | 21.28 | 21.73 | 21.27 | 21.73 | 27,805 | +0.98(+4.72%) |
Dec 24, 2018 | 21.93 | 21.93 | 20.75 | 20.75 | 1,235 | -0.63(-2.95%) |
Dec 21, 2018 | 21.67 | 21.67 | 21.38 | 21.38 | 1,338 | -0.35(-1.59%) |
Dec 20, 2018 | 22.30 | 22.30 | 21.37 | 21.73 | 14,797 | -0.63(-2.81%) |
Dec 19, 2018 | 22.78 | 22.78 | 22.33 | 22.36 | 3,375 | -0.33(-1.47%) |
Dec 18, 2018 | 22.71 | 22.81 | 22.69 | 22.69 | 1,110 | -0.15(-0.66%) |
Dec 17, 2018 | 23.16 | 23.16 | 22.84 | 22.84 | 732 | -0.85(-3.60%) |
Dec 14, 2018 | 23.97 | 24.04 | 23.70 | 23.70 | 3,396 | -0.46(-1.90%) |
Dec 13, 2018 | 24.24 | 24.24 | 24.15 | 24.15 | 6,388 | -0.00(-0.01%) |
Dec 12, 2018 | 24.19 | 24.19 | 24.16 | 24.16 | 442 | +0.14(+0.57%) |
Dec 11, 2018 | 24.02 | 24.04 | 23.97 | 24.02 | 4,707 | -0.03(-0.11%) |
Dec 10, 2018 | 24.48 | 24.48 | 23.99 | 24.04 | 1,854 | +0.01(+0.03%) |
Dec 07, 2018 | 24.52 | 24.52 | 24.04 | 24.04 | 3,190 | -0.40(-1.63%) |
Dec 06, 2018 | 24.08 | 24.49 | 23.89 | 24.43 | 11,650 | -0.15(-0.61%) |
Dec 04, 2018 | 24.84 | 24.87 | 24.59 | 24.59 | 8,028 | -0.19(-0.76%) |