Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 26.03 | 26.46 | 25.98 | 26.46 | 732 | +0.47(+1.80%) |
Feb 27, 2019 | 25.70 | 26.00 | 25.70 | 25.99 | 9,161 | +0.33(+1.30%) |
Feb 26, 2019 | 25.58 | 25.66 | 25.58 | 25.66 | 339 | +0.12(+0.47%) |
Feb 25, 2019 | 25.50 | 25.54 | 25.50 | 25.54 | 510 | -0.08(-0.31%) |
Feb 22, 2019 | 25.62 | 25.62 | 25.62 | 25.62 | 300 | +0.03(+0.12%) |
Feb 21, 2019 | 25.56 | 25.59 | 25.56 | 25.59 | 371 | +0.25(+0.99%) |
Feb 20, 2019 | 25.22 | 25.38 | 25.22 | 25.34 | 1,702 | +0.32(+1.27%) |
Feb 19, 2019 | 25.02 | 25.02 | 25.02 | 46 | +0.00(+0.00%) | |
Feb 15, 2019 | 25.12 | 25.12 | 25.02 | 25.02 | 300 | +0.10(+0.41%) |
Feb 14, 2019 | 24.83 | 24.92 | 24.74 | 24.92 | 35,092 | -0.04(-0.15%) |
Feb 13, 2019 | 25.14 | 25.14 | 24.93 | 24.95 | 73,198 | -0.18(-0.70%) |
Feb 12, 2019 | 25.00 | 25.00 | 25.13 | 31,672 | +0.13(+0.52%) | |
Feb 11, 2019 | 25.21 | 25.21 | 24.96 | 25.00 | 2,187 | -0.34(-1.33%) |
Feb 08, 2019 | 25.43 | 25.43 | 25.34 | 25.34 | 400 | -0.03(-0.11%) |
Feb 07, 2019 | 25.37 | 25.37 | 25.37 | 25.37 | 304 | -0.38(-1.46%) |
Feb 06, 2019 | 25.74 | 25.74 | 25.74 | 25.74 | 342 | -0.41(-1.58%) |
Feb 05, 2019 | 26.00 | 26.18 | 26.00 | 26.16 | 3,668 | +0.35(+1.37%) |
Feb 04, 2019 | 25.80 | 25.80 | 25.80 | 25.80 | 432 | +0.02(+0.09%) |
Feb 01, 2019 | 25.80 | 25.80 | 25.78 | 25.78 | 1,000 | +0.05(+0.21%) |
Jan 31, 2019 | 25.72 | 25.73 | 25.71 | 25.73 | 843 | +0.26(+1.03%) |
Jan 30, 2019 | 25.60 | 25.60 | 25.46 | 25.46 | 3,763 | -0.06(-0.22%) |
Jan 29, 2019 | 25.55 | 25.55 | 25.52 | 25.52 | 915 | +0.06(+0.24%) |
Jan 28, 2019 | 25.33 | 25.46 | 25.31 | 25.46 | 6,849 | -0.01(-0.04%) |
Jan 25, 2019 | 26.16 | 26.16 | 25.47 | 25.47 | 1,600 | +0.17(+0.65%) |
Jan 24, 2019 | 25.14 | 25.36 | 25.12 | 25.31 | 2,527 | +0.41(+1.65%) |
Jan 23, 2019 | 24.89 | 24.89 | 24.89 | 52 | +0.00(+0.00%) | |
Jan 22, 2019 | 25.04 | 25.61 | 24.88 | 24.89 | 4,199 | -0.18(-0.71%) |
Jan 18, 2019 | 25.09 | 25.09 | 25.06 | 25.07 | 3,000 | +0.07(+0.27%) |
Jan 17, 2019 | 25.00 | 25.12 | 24.97 | 25.01 | 1,599 | +0.29(+1.16%) |
Jan 16, 2019 | 24.62 | 24.72 | 24.62 | 24.72 | 651 | +0.12(+0.50%) |
Jan 15, 2019 | 24.55 | 24.60 | 24.55 | 24.60 | 1,731 | +0.29(+1.18%) |
Jan 14, 2019 | 24.23 | 24.32 | 24.21 | 24.31 | 4,035 | -0.17(-0.68%) |
Jan 11, 2019 | 24.50 | 24.61 | 24.48 | 24.48 | 8,400 | +0.03(+0.13%) |
Jan 10, 2019 | 24.41 | 24.44 | 24.40 | 24.44 | 1,154 | +0.45(+1.87%) |
Jan 09, 2019 | 24.00 | 24.00 | 24.00 | 24.00 | 152 | +0.55(+2.37%) |
Jan 08, 2019 | 23.44 | 23.44 | 23.44 | 23.44 | 310 | +0.12(+0.52%) |
Jan 07, 2019 | 23.43 | 23.43 | 23.27 | 23.32 | 14,851 | +0.05(+0.20%) |
Jan 04, 2019 | 23.26 | 23.28 | 23.22 | 23.27 | 1,400 | +0.00(+0.01%) |
Jan 03, 2019 | 23.05 | 23.27 | 22.97 | 23.27 | 740 | +0.34(+1.47%) |
Jan 02, 2019 | 22.88 | 22.94 | 22.88 | 22.94 | 1,538 | +0.02(+0.09%) |
Dec 31, 2018 | 22.57 | 22.98 | 22.57 | 22.92 | 7,000 | +0.34(+1.51%) |
Dec 28, 2018 | 22.67 | 22.70 | 22.47 | 22.58 | 3,700 | +0.15(+0.66%) |
Dec 27, 2018 | 22.45 | 22.45 | 22.07 | 22.43 | 1,671 | +1.52(+7.26%) |
Dec 26, 2018 | 21.13 | 21.13 | 20.71 | 20.91 | 2,455 | -1.36(-6.09%) |
Dec 24, 2018 | 22.35 | 22.35 | 22.27 | 22.27 | 400 | -0.31(-1.39%) |
Dec 21, 2018 | 23.02 | 23.02 | 22.58 | 22.58 | 1,300 | -0.55(-2.37%) |
Dec 20, 2018 | 23.15 | 23.18 | 22.93 | 23.13 | 4,779 | -0.01(-0.04%) |
Dec 19, 2018 | 23.17 | 23.35 | 23.14 | 23.14 | 3,999 | -0.06(-0.27%) |
Dec 18, 2018 | 23.13 | 23.27 | 23.13 | 23.20 | 4,336 | +0.06(+0.26%) |
Dec 17, 2018 | 24.03 | 24.03 | 23.14 | 23.14 | 4,085 | -0.76(-3.16%) |
Dec 14, 2018 | 23.91 | 23.91 | 23.81 | 23.90 | 5,800 | -0.41(-1.69%) |
Dec 13, 2018 | 24.14 | 24.31 | 24.13 | 24.31 | 729 | +0.28(+1.15%) |
Dec 12, 2018 | 24.32 | 24.32 | 23.95 | 24.03 | 3,607 | +0.01(+0.04%) |
Dec 11, 2018 | 24.36 | 24.36 | 24.02 | 24.02 | 10,194 | -0.31(-1.28%) |
Dec 10, 2018 | 24.42 | 24.42 | 24.22 | 24.33 | 1,651 | -0.12(-0.50%) |
Dec 07, 2018 | 24.22 | 24.56 | 24.20 | 24.45 | 25,200 | +0.29(+1.21%) |
Dec 06, 2018 | 24.09 | 24.16 | 23.87 | 24.16 | 1,216 | -0.21(-0.87%) |
Dec 04, 2018 | 24.09 | 24.43 | 23.92 | 24.38 | 17,600 | +0.41(+1.71%) |