Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 26.79 | 26.79 | 26.64 | 26.71 | 205,095 | -0.14(-0.52%) |
Feb 27, 2019 | 26.77 | 26.89 | 26.65 | 26.85 | 18,165 | +0.17(+0.64%) |
Feb 26, 2019 | 26.78 | 26.85 | 26.67 | 26.68 | 31,137 | -0.02(-0.09%) |
Feb 25, 2019 | 26.76 | 26.83 | 26.65 | 26.70 | 11,912 | +0.06(+0.23%) |
Feb 22, 2019 | 26.67 | 26.72 | 26.58 | 26.64 | 15,022 | +0.12(+0.47%) |
Feb 21, 2019 | 26.52 | 26.62 | 26.51 | 26.52 | 23,751 | -0.02(-0.09%) |
Feb 20, 2019 | 26.55 | 26.72 | 26.54 | 26.54 | 21,157 | -0.11(-0.41%) |
Feb 19, 2019 | 26.58 | 26.69 | 26.52 | 26.65 | 21,054 | +0.04(+0.16%) |
Feb 15, 2019 | 26.46 | 26.60 | 26.46 | 26.60 | 30,172 | +0.06(+0.23%) |
Feb 14, 2019 | 26.45 | 26.54 | 26.37 | 26.54 | 13,459 | +0.17(+0.64%) |
Feb 13, 2019 | 26.51 | 26.59 | 26.34 | 26.37 | 21,619 | -0.18(-0.70%) |
Feb 12, 2019 | 26.64 | 26.69 | 26.51 | 26.56 | 56,051 | +0.00(+0.00%) |
Feb 11, 2019 | 26.59 | 26.67 | 26.52 | 26.56 | 8,913 | -0.05(-0.20%) |
Feb 08, 2019 | 26.80 | 26.84 | 26.57 | 26.61 | 36,154 | -0.17(-0.63%) |
Feb 07, 2019 | 26.77 | 26.82 | 26.62 | 26.78 | 16,439 | +0.09(+0.35%) |
Feb 06, 2019 | 26.80 | 26.88 | 26.65 | 26.69 | 15,797 | -0.22(-0.80%) |
Feb 05, 2019 | 26.81 | 26.92 | 26.79 | 26.90 | 38,607 | +0.11(+0.40%) |
Feb 04, 2019 | 26.87 | 26.87 | 26.70 | 26.80 | 39,828 | -0.09(-0.32%) |
Feb 01, 2019 | 26.92 | 26.93 | 26.75 | 26.88 | 194,298 | -0.05(-0.20%) |
Jan 31, 2019 | 26.90 | 27.00 | 26.88 | 26.94 | 47,714 | +0.29(+1.10%) |
Jan 30, 2019 | 26.57 | 26.70 | 26.50 | 26.64 | 15,032 | +0.08(+0.32%) |
Jan 29, 2019 | 26.43 | 26.56 | 26.43 | 26.56 | 26,137 | +0.17(+0.63%) |
Jan 28, 2019 | 26.43 | 26.45 | 26.34 | 26.39 | 54,905 | +0.01(+0.04%) |
Jan 25, 2019 | 26.37 | 26.48 | 26.37 | 26.38 | 29,521 | +0.12(+0.44%) |
Jan 24, 2019 | 26.38 | 26.43 | 26.27 | 26.27 | 29,182 | -0.07(-0.26%) |
Jan 23, 2019 | 26.08 | 26.34 | 26.08 | 26.34 | 87,653 | +0.31(+1.18%) |
Jan 22, 2019 | 26.27 | 26.36 | 26.03 | 26.03 | 39,789 | -0.14(-0.54%) |
Jan 18, 2019 | 26.35 | 26.36 | 26.16 | 26.17 | 187,866 | -0.08(-0.32%) |
Jan 17, 2019 | 26.19 | 26.32 | 26.19 | 26.25 | 13,597 | -0.02(-0.06%) |
Jan 16, 2019 | 26.29 | 26.33 | 26.26 | 26.27 | 30,658 | +0.02(+0.09%) |
Jan 15, 2019 | 26.29 | 26.33 | 26.21 | 26.25 | 11,238 | -0.02(-0.06%) |
Jan 14, 2019 | 26.25 | 26.34 | 26.21 | 26.26 | 58,101 | +0.05(+0.18%) |
Jan 11, 2019 | 26.29 | 26.31 | 26.17 | 26.22 | 180,681 | +0.00(+0.00%) |
Jan 10, 2019 | 26.32 | 26.32 | 26.16 | 26.22 | 21,285 | -0.07(-0.26%) |
Jan 09, 2019 | 26.19 | 26.29 | 26.19 | 26.29 | 15,932 | +0.19(+0.73%) |
Jan 08, 2019 | 26.12 | 26.20 | 26.04 | 26.09 | 31,218 | -0.03(-0.12%) |
Jan 07, 2019 | 26.23 | 26.25 | 26.11 | 26.12 | 39,979 | +0.12(+0.47%) |
Jan 04, 2019 | 25.93 | 26.16 | 25.76 | 26.00 | 66,628 | +0.15(+0.56%) |
Jan 03, 2019 | 25.67 | 25.86 | 25.67 | 25.86 | 15,384 | +0.12(+0.48%) |
Jan 02, 2019 | 25.50 | 25.78 | 25.50 | 25.73 | 63,885 | +0.09(+0.36%) |
Dec 31, 2018 | 25.53 | 25.64 | 25.52 | 25.64 | 51,343 | +0.08(+0.33%) |
Dec 28, 2018 | 25.49 | 25.62 | 25.47 | 25.56 | 64,015 | +0.06(+0.24%) |
Dec 27, 2018 | 25.33 | 25.50 | 25.33 | 25.50 | 61,660 | +0.17(+0.66%) |
Dec 26, 2018 | 25.27 | 25.46 | 25.27 | 25.33 | 123,447 | +0.03(+0.11%) |
Dec 24, 2018 | 25.35 | 25.57 | 25.29 | 25.30 | 9,145 | -0.07(-0.27%) |
Dec 21, 2018 | 25.52 | 25.52 | 25.27 | 25.37 | 54,864 | -0.04(-0.15%) |
Dec 20, 2018 | 25.58 | 25.61 | 25.41 | 25.41 | 59,885 | +0.05(+0.21%) |
Dec 19, 2018 | 25.36 | 25.58 | 25.29 | 25.36 | 723,360 | +0.08(+0.33%) |
Dec 18, 2018 | 25.28 | 25.40 | 25.26 | 25.27 | 32,749 | -0.01(-0.03%) |
Dec 17, 2018 | 25.16 | 25.28 | 25.09 | 25.28 | 27,030 | +0.07(+0.27%) |
Dec 14, 2018 | 25.12 | 25.23 | 25.11 | 25.21 | 25,332 | -0.02(-0.06%) |
Dec 13, 2018 | 25.29 | 25.34 | 25.20 | 25.23 | 86,719 | -0.05(-0.18%) |
Dec 12, 2018 | 25.22 | 25.39 | 25.22 | 25.27 | 47,249 | +0.18(+0.70%) |
Dec 11, 2018 | 25.12 | 25.20 | 25.04 | 25.10 | 58,322 | -0.02(-0.06%) |
Dec 10, 2018 | 25.13 | 25.23 | 25.04 | 25.11 | 67,761 | -0.21(-0.81%) |
Dec 07, 2018 | 25.42 | 25.44 | 25.26 | 25.32 | 11,681 | -0.11(-0.45%) |
Dec 06, 2018 | 25.16 | 25.44 | 25.13 | 25.43 | 60,217 | +0.11(+0.42%) |
Dec 04, 2018 | 25.40 | 25.57 | 25.32 | 25.32 | 39,639 | -0.09(-0.36%) |