Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 25.03 | 25.03 | 25.03 | 329 | +0.00(+0.00%) | |
Feb 27, 2019 | 25.03 | 25.03 | 24.98 | 25.03 | 11,467 | -0.17(-0.67%) |
Feb 26, 2019 | 25.20 | 25.20 | 25.20 | 25.20 | 2,067 | -0.45(-1.75%) |
Feb 25, 2019 | 25.77 | 25.77 | 25.65 | 25.65 | 1,601 | +0.02(+0.08%) |
Feb 22, 2019 | 25.73 | 25.73 | 25.63 | 25.63 | 400 | +0.39(+1.55%) |
Feb 21, 2019 | 25.24 | 25.24 | 25.24 | 25.24 | 615 | -0.22(-0.86%) |
Feb 20, 2019 | 25.46 | 25.46 | 25.46 | 25.46 | 516 | +0.39(+1.56%) |
Feb 19, 2019 | 25.16 | 25.16 | 25.07 | 25.07 | 641 | -0.09(-0.36%) |
Feb 15, 2019 | 25.97 | 25.97 | 25.16 | 25.16 | 600 | -0.50(-1.95%) |
Feb 14, 2019 | 25.10 | 25.66 | 25.00 | 25.66 | 660 | -0.15(-0.58%) |
Feb 13, 2019 | 25.26 | 25.81 | 25.00 | 25.81 | 4,739 | -0.31(-1.19%) |
Feb 12, 2019 | 26.22 | 26.22 | 25.29 | 26.12 | 5,354 | +0.16(+0.62%) |
Feb 11, 2019 | 25.53 | 25.96 | 25.37 | 25.96 | 808 | +0.38(+1.49%) |
Feb 08, 2019 | 25.58 | 26.35 | 25.58 | 25.58 | 1,000 | +0.22(+0.87%) |
Feb 07, 2019 | 26.12 | 26.12 | 25.36 | 25.36 | 1,079 | -0.37(-1.44%) |
Feb 06, 2019 | 25.68 | 26.35 | 25.68 | 25.73 | 1,708 | -0.77(-2.91%) |
Feb 05, 2019 | 26.10 | 26.50 | 26.10 | 26.50 | 916 | +0.16(+0.61%) |
Feb 04, 2019 | 25.80 | 26.48 | 25.80 | 26.34 | 1,455 | +0.23(+0.88%) |
Feb 01, 2019 | 25.72 | 26.46 | 25.72 | 26.11 | 5,800 | +0.45(+1.75%) |
Jan 31, 2019 | 25.66 | 25.66 | 25.66 | 25.66 | 1,220 | -0.61(-2.32%) |
Jan 30, 2019 | 25.56 | 26.27 | 25.56 | 26.27 | 1,376 | +0.13(+0.50%) |
Jan 29, 2019 | 25.29 | 26.14 | 25.29 | 26.14 | 1,222 | +0.42(+1.63%) |
Jan 28, 2019 | 26.00 | 26.00 | 25.34 | 25.72 | 1,232 | -0.34(-1.30%) |
Jan 25, 2019 | 25.41 | 26.06 | 25.41 | 26.06 | 1,400 | -0.30(-1.14%) |
Jan 24, 2019 | 25.63 | 26.37 | 25.63 | 26.36 | 1,244 | +0.13(+0.50%) |
Jan 23, 2019 | 25.85 | 26.58 | 25.85 | 26.23 | 2,542 | +0.87(+3.43%) |
Jan 22, 2019 | 25.36 | 25.36 | 25.36 | 25.36 | 970 | -0.08(-0.31%) |
Jan 18, 2019 | 25.84 | 25.84 | 25.44 | 25.44 | 600 | -0.31(-1.20%) |
Jan 17, 2019 | 25.75 | 25.75 | 25.75 | 95 | +0.00(+0.00%) | |
Jan 16, 2019 | 25.75 | 25.75 | 25.75 | 2,347 | +0.00(+0.00%) | |
Jan 15, 2019 | 26.41 | 26.41 | 25.75 | 25.75 | 2,015 | -0.55(-2.09%) |
Jan 14, 2019 | 26.29 | 26.30 | 26.29 | 26.30 | 1,096 | +0.02(+0.07%) |
Jan 11, 2019 | 26.32 | 26.36 | 26.28 | 26.28 | 7,500 | -0.38(-1.42%) |
Jan 10, 2019 | 26.66 | 26.66 | 26.66 | 26.66 | 648 | +0.97(+3.78%) |
Jan 09, 2019 | 25.69 | 25.69 | 25.69 | 59 | +0.00(+0.00%) | |
Jan 08, 2019 | 25.69 | 25.69 | 25.69 | 25.69 | 60,207 | +0.34(+1.34%) |
Jan 07, 2019 | 25.86 | 25.86 | 25.25 | 25.35 | 2,315 | +0.11(+0.44%) |
Jan 04, 2019 | 25.19 | 25.69 | 25.19 | 25.24 | 500 | +0.26(+1.03%) |
Jan 03, 2019 | 24.63 | 25.00 | 24.63 | 24.98 | 373 | +0.07(+0.29%) |
Jan 02, 2019 | 24.55 | 25.09 | 24.55 | 24.91 | 3,296 | -0.47(-1.85%) |
Dec 31, 2018 | 24.44 | 25.38 | 24.42 | 25.38 | 2,700 | +1.00(+4.10%) |
Dec 28, 2018 | 24.61 | 24.61 | 24.38 | 24.38 | 600 | +0.36(+1.50%) |
Dec 27, 2018 | 24.58 | 24.62 | 24.02 | 24.02 | 3,038 | -1.36(-5.36%) |
Dec 26, 2018 | 25.38 | 25.38 | 25.38 | 25.38 | 489 | +0.12(+0.48%) |
Dec 24, 2018 | 25.32 | 25.32 | 25.26 | 25.26 | 900 | +0.51(+2.06%) |
Dec 21, 2018 | 25.34 | 25.34 | 24.75 | 24.75 | 600 | -0.60(-2.37%) |
Dec 20, 2018 | 25.48 | 25.53 | 25.00 | 25.35 | 2,513 | -0.25(-0.98%) |
Dec 19, 2018 | 25.78 | 25.78 | 25.60 | 25.60 | 506 | -0.41(-1.58%) |
Dec 18, 2018 | 26.54 | 26.54 | 25.75 | 26.01 | 1,757 | -0.59(-2.21%) |
Dec 17, 2018 | 27.22 | 27.35 | 26.60 | 26.60 | 1,873 | +0.00(+0.00%) |
Dec 14, 2018 | 27.00 | 27.00 | 26.60 | 26.60 | 500 | -1.00(-3.62%) |
Dec 13, 2018 | 27.60 | 27.60 | 27.60 | 27.60 | 182 | +0.10(+0.36%) |
Dec 12, 2018 | 27.50 | 27.50 | 27.50 | 27.50 | 380 | -0.20(-0.72%) |
Dec 11, 2018 | 27.70 | 27.70 | 27.70 | 27.70 | 280 | -0.41(-1.46%) |
Dec 10, 2018 | 27.56 | 28.11 | 27.56 | 28.11 | 3,146 | +0.08(+0.29%) |
Dec 07, 2018 | 28.47 | 28.47 | 28.03 | 28.03 | 300 | +0.09(+0.32%) |
Dec 06, 2018 | 28.71 | 28.71 | 27.94 | 27.94 | 2,376 | -1.06(-3.66%) |
Dec 04, 2018 | 28.53 | 29.00 | 28.53 | 29.00 | 300 | +0.65(+2.30%) |