Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 25.45 | 25.46 | 25.29 | 25.30 | 5,047,052 | -0.16(-0.64%) |
Feb 27, 2019 | 25.49 | 25.50 | 25.42 | 25.46 | 3,606,572 | -0.01(-0.03%) |
Feb 26, 2019 | 25.47 | 25.51 | 25.40 | 25.47 | 3,385,964 | +0.04(+0.18%) |
Feb 25, 2019 | 25.46 | 25.48 | 25.39 | 25.43 | 3,811,031 | +0.06(+0.23%) |
Feb 22, 2019 | 25.37 | 25.44 | 25.35 | 25.37 | 4,457,711 | +0.09(+0.35%) |
Feb 21, 2019 | 25.29 | 25.29 | 25.22 | 25.28 | 3,624,717 | -0.04(-0.15%) |
Feb 20, 2019 | 25.31 | 25.40 | 25.28 | 25.32 | 2,056,679 | +0.01(+0.06%) |
Feb 19, 2019 | 25.23 | 25.34 | 25.23 | 25.30 | 2,676,757 | +0.02(+0.09%) |
Feb 15, 2019 | 25.22 | 25.29 | 25.15 | 25.28 | 3,619,319 | +0.11(+0.44%) |
Feb 14, 2019 | 25.09 | 25.20 | 25.06 | 25.17 | 1,955,898 | +0.05(+0.21%) |
Feb 13, 2019 | 25.24 | 25.26 | 25.12 | 25.12 | 6,580,317 | -0.23(-0.91%) |
Feb 12, 2019 | 25.27 | 25.35 | 25.26 | 25.34 | 2,526,952 | +0.16(+0.65%) |
Feb 11, 2019 | 25.26 | 25.28 | 25.17 | 25.18 | 1,940,146 | -0.19(-0.76%) |
Feb 08, 2019 | 25.41 | 25.43 | 25.32 | 25.37 | 2,128,424 | -0.04(-0.18%) |
Feb 07, 2019 | 25.45 | 25.47 | 25.38 | 25.42 | 2,209,093 | -0.10(-0.38%) |
Feb 06, 2019 | 25.55 | 25.55 | 25.47 | 25.52 | 2,651,384 | -0.18(-0.69%) |
Feb 05, 2019 | 25.60 | 25.69 | 25.55 | 25.69 | 6,395,550 | +0.08(+0.32%) |
Feb 04, 2019 | 25.55 | 25.65 | 25.50 | 25.61 | 9,258,455 | -0.01(-0.03%) |
Feb 01, 2019 | 25.60 | 25.67 | 25.56 | 25.62 | 7,719,820 | -0.02(-0.07%) |
Jan 31, 2019 | 25.64 | 25.70 | 25.58 | 25.64 | 5,312,216 | +0.17(+0.67%) |
Jan 30, 2019 | 25.16 | 25.52 | 25.12 | 25.47 | 5,138,541 | +0.31(+1.23%) |
Jan 29, 2019 | 25.16 | 25.20 | 25.12 | 25.16 | 1,728,690 | +0.07(+0.26%) |
Jan 28, 2019 | 25.06 | 25.11 | 25.04 | 25.09 | 1,193,765 | -0.04(-0.15%) |
Jan 25, 2019 | 25.14 | 25.20 | 25.11 | 25.13 | 3,086,092 | +0.18(+0.71%) |
Jan 24, 2019 | 25.06 | 25.09 | 24.94 | 24.95 | 3,759,494 | -0.04(-0.18%) |
Jan 23, 2019 | 24.95 | 25.00 | 24.92 | 25.00 | 1,539,910 | +0.12(+0.47%) |
Jan 22, 2019 | 24.89 | 24.90 | 24.84 | 24.88 | 4,373,459 | -0.03(-0.12%) |
Jan 18, 2019 | 24.96 | 24.99 | 24.88 | 24.91 | 2,207,432 | -0.05(-0.21%) |
Jan 17, 2019 | 24.86 | 25.03 | 24.84 | 24.96 | 1,433,331 | +0.01(+0.03%) |
Jan 16, 2019 | 25.00 | 25.03 | 24.94 | 24.95 | 7,229,911 | -0.03(-0.12%) |
Jan 15, 2019 | 24.97 | 25.00 | 24.91 | 24.98 | 2,988,006 | +0.03(+0.12%) |
Jan 14, 2019 | 24.88 | 24.98 | 24.88 | 24.95 | 1,947,410 | +0.04(+0.18%) |
Jan 11, 2019 | 24.98 | 24.99 | 24.88 | 24.91 | 9,845,363 | -0.09(-0.35%) |
Jan 10, 2019 | 24.96 | 25.02 | 24.92 | 25.00 | 7,178,431 | +0.04(+0.15%) |
Jan 09, 2019 | 24.88 | 25.00 | 24.86 | 24.96 | 3,038,300 | +0.17(+0.68%) |
Jan 08, 2019 | 24.82 | 24.83 | 24.75 | 24.79 | 1,686,585 | -0.13(-0.50%) |
Jan 07, 2019 | 24.86 | 24.95 | 24.84 | 24.92 | 6,329,069 | +0.17(+0.69%) |
Jan 04, 2019 | 24.48 | 24.77 | 24.47 | 24.75 | 4,109,320 | +0.29(+1.18%) |
Jan 03, 2019 | 24.42 | 24.48 | 24.36 | 24.46 | 2,575,318 | +0.09(+0.36%) |
Jan 02, 2019 | 24.29 | 24.40 | 24.28 | 24.37 | 1,841,268 | +0.04(+0.15%) |
Dec 31, 2018 | 24.31 | 24.36 | 24.27 | 24.33 | 1,197,359 | +0.06(+0.24%) |
Dec 28, 2018 | 24.24 | 24.31 | 24.24 | 24.27 | 2,485,175 | +0.09(+0.37%) |
Dec 27, 2018 | 24.09 | 24.21 | 24.08 | 24.19 | 1,922,101 | +0.15(+0.62%) |
Dec 26, 2018 | 24.00 | 24.07 | 23.98 | 24.04 | 1,729,206 | +0.01(+0.06%) |
Dec 24, 2018 | 24.11 | 24.14 | 24.02 | 24.02 | 2,857,586 | +0.01(+0.06%) |
Dec 21, 2018 | 24.11 | 24.15 | 23.97 | 24.01 | 3,618,554 | -0.08(-0.33%) |
Dec 20, 2018 | 24.19 | 24.24 | 24.08 | 24.09 | 2,939,300 | +0.12(+0.49%) |
Dec 19, 2018 | 24.09 | 24.27 | 23.93 | 23.97 | 14,435,468 | -0.05(-0.21%) |
Dec 18, 2018 | 23.96 | 24.03 | 23.93 | 24.02 | 5,013,263 | +0.10(+0.40%) |
Dec 17, 2018 | 23.91 | 23.95 | 23.88 | 23.93 | 2,570,458 | +0.10(+0.40%) |
Dec 14, 2018 | 23.80 | 23.88 | 23.76 | 23.83 | 1,837,506 | -0.13(-0.55%) |
Dec 13, 2018 | 24.01 | 24.03 | 23.91 | 23.96 | 4,115,890 | -0.05(-0.21%) |
Dec 12, 2018 | 23.98 | 24.06 | 23.97 | 24.01 | 2,366,082 | +0.16(+0.68%) |
Dec 11, 2018 | 23.85 | 23.90 | 23.78 | 23.85 | 2,311,761 | -0.02(-0.09%) |
Dec 10, 2018 | 23.86 | 23.89 | 23.80 | 23.88 | 4,585,493 | -0.08(-0.34%) |
Dec 07, 2018 | 24.04 | 24.15 | 23.94 | 23.96 | 3,857,754 | -0.02(-0.09%) |
Dec 06, 2018 | 23.84 | 23.98 | 23.79 | 23.98 | 2,795,954 | -0.01(-0.06%) |
Dec 04, 2018 | 24.13 | 24.15 | 23.95 | 23.99 | 1,972,244 | -0.14(-0.58%) |