Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 26.06 | 26.33 | 25.94 | 26.04 | 337,722 | -0.03(-0.10%) |
Feb 27, 2019 | 25.84 | 26.07 | 25.77 | 26.06 | 191,791 | +0.23(+0.89%) |
Feb 26, 2019 | 26.03 | 26.24 | 25.83 | 25.83 | 321,212 | -0.31(-1.20%) |
Feb 25, 2019 | 26.24 | 26.34 | 26.04 | 26.15 | 336,384 | +0.05(+0.20%) |
Feb 22, 2019 | 25.86 | 26.10 | 25.77 | 26.10 | 383,775 | +0.29(+1.12%) |
Feb 21, 2019 | 25.91 | 25.91 | 25.56 | 25.81 | 219,468 | -0.03(-0.13%) |
Feb 20, 2019 | 25.65 | 25.88 | 25.43 | 25.84 | 318,754 | +0.21(+0.83%) |
Feb 19, 2019 | 25.19 | 25.76 | 25.16 | 25.63 | 418,978 | +0.36(+1.41%) |
Feb 15, 2019 | 25.01 | 25.38 | 25.01 | 25.27 | 446,697 | +0.41(+1.64%) |
Feb 14, 2019 | 25.04 | 25.15 | 24.85 | 24.87 | 528,229 | -0.36(-1.41%) |
Feb 13, 2019 | 25.27 | 25.32 | 25.07 | 25.22 | 442,444 | +0.00(+0.00%) |
Feb 12, 2019 | 25.13 | 25.36 | 25.12 | 25.22 | 251,388 | +0.22(+0.88%) |
Feb 11, 2019 | 24.90 | 25.03 | 24.71 | 25.00 | 311,212 | +0.22(+0.89%) |
Feb 08, 2019 | 25.12 | 25.25 | 24.76 | 24.78 | 422,306 | -0.43(-1.72%) |
Feb 07, 2019 | 25.32 | 25.44 | 24.90 | 25.21 | 372,539 | +0.08(+0.34%) |
Feb 06, 2019 | 25.07 | 25.25 | 24.91 | 25.13 | 333,889 | +0.01(+0.03%) |
Feb 05, 2019 | 25.02 | 25.13 | 24.87 | 25.12 | 449,600 | +0.08(+0.34%) |
Feb 04, 2019 | 24.73 | 25.04 | 24.55 | 25.04 | 411,001 | +0.35(+1.40%) |
Feb 01, 2019 | 24.61 | 24.85 | 24.47 | 24.69 | 521,128 | +0.17(+0.69%) |
Jan 31, 2019 | 24.53 | 24.61 | 24.07 | 24.52 | 641,779 | -0.10(-0.41%) |
Jan 30, 2019 | 25.08 | 25.08 | 24.46 | 24.62 | 908,589 | -0.35(-1.42%) |
Jan 29, 2019 | 25.12 | 25.21 | 24.90 | 24.98 | 425,922 | -0.15(-0.60%) |
Jan 28, 2019 | 24.62 | 25.13 | 24.62 | 25.13 | 540,474 | +0.34(+1.36%) |
Jan 25, 2019 | 24.86 | 24.87 | 24.59 | 24.79 | 362,049 | +0.12(+0.48%) |
Jan 24, 2019 | 24.65 | 24.78 | 24.50 | 24.67 | 379,861 | -0.03(-0.14%) |
Jan 23, 2019 | 24.40 | 24.77 | 24.40 | 24.71 | 538,817 | +0.04(+0.17%) |
Jan 22, 2019 | 24.83 | 24.86 | 24.42 | 24.67 | 714,841 | -0.29(-1.18%) |
Jan 18, 2019 | 24.45 | 25.10 | 24.29 | 24.96 | 568,460 | +0.55(+2.24%) |
Jan 17, 2019 | 24.00 | 24.54 | 24.00 | 24.41 | 896,681 | +0.12(+0.49%) |
Jan 16, 2019 | 24.50 | 24.51 | 23.90 | 24.29 | 603,075 | +0.27(+1.12%) |
Jan 15, 2019 | 23.44 | 24.06 | 23.02 | 24.02 | 749,474 | +0.50(+2.11%) |
Jan 14, 2019 | 23.38 | 23.71 | 23.34 | 23.53 | 433,168 | +0.02(+0.07%) |
Jan 11, 2019 | 23.41 | 23.56 | 23.24 | 23.51 | 364,421 | -0.07(-0.29%) |
Jan 10, 2019 | 23.50 | 23.66 | 23.27 | 23.58 | 386,437 | +0.02(+0.07%) |
Jan 09, 2019 | 23.51 | 23.69 | 23.23 | 23.56 | 467,772 | +0.09(+0.40%) |
Jan 08, 2019 | 23.36 | 23.57 | 23.14 | 23.47 | 542,751 | +0.16(+0.69%) |
Jan 07, 2019 | 23.15 | 23.41 | 22.83 | 23.31 | 633,531 | +0.07(+0.29%) |
Jan 04, 2019 | 22.93 | 23.41 | 22.84 | 23.24 | 417,685 | +0.65(+2.87%) |
Jan 03, 2019 | 22.90 | 23.19 | 21.47 | 22.59 | 1,003,004 | -0.36(-1.58%) |
Jan 02, 2019 | 22.29 | 22.96 | 21.82 | 22.95 | 745,359 | +0.44(+1.95%) |
Dec 31, 2018 | 22.29 | 22.52 | 22.00 | 22.52 | 700,492 | +0.34(+1.52%) |
Dec 28, 2018 | 21.82 | 22.51 | 21.79 | 22.18 | 584,712 | +0.34(+1.54%) |
Dec 27, 2018 | 21.33 | 21.85 | 21.08 | 21.84 | 605,034 | +0.09(+0.43%) |
Dec 26, 2018 | 21.08 | 21.78 | 20.80 | 21.75 | 548,555 | +0.73(+3.49%) |
Dec 24, 2018 | 21.19 | 21.39 | 20.97 | 21.02 | 321,478 | -0.31(-1.46%) |
Dec 21, 2018 | 21.34 | 21.82 | 21.28 | 21.33 | 1,977,748 | -0.05(-0.24%) |
Dec 20, 2018 | 21.13 | 21.55 | 21.08 | 21.38 | 634,232 | +0.20(+0.96%) |
Dec 19, 2018 | 22.05 | 22.15 | 21.09 | 21.18 | 725,905 | -0.88(-3.98%) |
Dec 18, 2018 | 22.41 | 22.63 | 21.96 | 22.05 | 723,564 | -0.15(-0.68%) |
Dec 17, 2018 | 22.36 | 22.75 | 22.17 | 22.20 | 967,451 | -0.24(-1.05%) |
Dec 14, 2018 | 22.49 | 22.84 | 22.40 | 22.44 | 624,808 | -0.20(-0.89%) |
Dec 13, 2018 | 22.91 | 22.91 | 22.39 | 22.64 | 607,011 | -0.27(-1.18%) |
Dec 12, 2018 | 22.97 | 23.24 | 22.72 | 22.91 | 429,650 | +0.17(+0.74%) |
Dec 11, 2018 | 23.09 | 23.29 | 22.63 | 22.74 | 593,706 | -0.07(-0.30%) |
Dec 10, 2018 | 23.13 | 23.26 | 22.45 | 22.81 | 722,755 | -0.31(-1.35%) |
Dec 07, 2018 | 23.25 | 23.60 | 22.82 | 23.12 | 579,611 | -0.12(-0.51%) |
Dec 06, 2018 | 22.83 | 23.26 | 22.57 | 23.24 | 690,790 | +0.08(+0.36%) |
Dec 04, 2018 | 24.19 | 24.23 | 23.12 | 23.16 | 692,662 | -1.10(-4.52%) |