Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 26.30 | 26.46 | 26.29 | 26.40 | 97,768 | +0.02(+0.06%) |
Feb 27, 2019 | 26.29 | 26.38 | 26.27 | 26.38 | 48,557 | +0.00(+0.00%) |
Feb 26, 2019 | 26.40 | 26.45 | 26.33 | 26.38 | 151,960 | -0.05(-0.19%) |
Feb 25, 2019 | 26.62 | 26.62 | 26.37 | 26.43 | 60,887 | -0.08(-0.32%) |
Feb 22, 2019 | 26.46 | 26.51 | 26.34 | 26.51 | 102,813 | +0.00(+0.01%) |
Feb 21, 2019 | 26.42 | 26.51 | 26.31 | 26.51 | 161,383 | +0.07(+0.28%) |
Feb 20, 2019 | 26.39 | 26.45 | 26.29 | 26.44 | 122,177 | +0.07(+0.25%) |
Feb 19, 2019 | 26.27 | 26.40 | 26.16 | 26.37 | 85,075 | +0.13(+0.48%) |
Feb 15, 2019 | 26.21 | 26.24 | 26.13 | 26.24 | 105,431 | +0.18(+0.71%) |
Feb 14, 2019 | 25.99 | 26.14 | 25.98 | 26.06 | 70,153 | -0.01(-0.03%) |
Feb 13, 2019 | 26.05 | 26.09 | 25.97 | 26.07 | 91,005 | +0.00(+0.00%) |
Feb 12, 2019 | 26.04 | 26.09 | 25.95 | 26.07 | 63,075 | +0.10(+0.39%) |
Feb 11, 2019 | 25.98 | 25.98 | 25.87 | 25.97 | 171,461 | +0.11(+0.44%) |
Feb 08, 2019 | 25.78 | 25.87 | 25.69 | 25.85 | 29,511 | +0.05(+0.18%) |
Feb 07, 2019 | 25.81 | 25.82 | 25.63 | 25.81 | 81,048 | -0.05(-0.20%) |
Feb 06, 2019 | 25.87 | 25.87 | 25.79 | 25.86 | 111,672 | +0.00(+0.00%) |
Feb 05, 2019 | 25.92 | 25.92 | 25.76 | 25.86 | 42,235 | +0.02(+0.07%) |
Feb 04, 2019 | 25.84 | 25.84 | 25.64 | 25.84 | 50,505 | +0.08(+0.29%) |
Feb 01, 2019 | 25.90 | 25.90 | 25.63 | 25.77 | 61,878 | -0.09(-0.36%) |
Jan 31, 2019 | 25.46 | 25.86 | 25.35 | 25.86 | 125,029 | +0.46(+1.82%) |
Jan 30, 2019 | 25.21 | 25.45 | 25.21 | 25.40 | 58,446 | +0.19(+0.77%) |
Jan 29, 2019 | 25.09 | 25.23 | 25.08 | 25.20 | 199,546 | +0.15(+0.60%) |
Jan 28, 2019 | 25.12 | 25.12 | 24.94 | 25.05 | 68,386 | -0.08(-0.33%) |
Jan 25, 2019 | 25.20 | 25.29 | 25.08 | 25.14 | 80,085 | +0.04(+0.17%) |
Jan 24, 2019 | 25.17 | 25.17 | 24.97 | 25.09 | 54,273 | -0.04(-0.17%) |
Jan 23, 2019 | 25.08 | 25.16 | 24.99 | 25.14 | 112,408 | +0.08(+0.34%) |
Jan 22, 2019 | 25.19 | 25.19 | 24.87 | 25.05 | 228,623 | -0.13(-0.53%) |
Jan 18, 2019 | 25.14 | 25.23 | 25.08 | 25.19 | 58,546 | +0.24(+0.94%) |
Jan 17, 2019 | 24.84 | 24.98 | 24.81 | 24.95 | 74,769 | +0.09(+0.37%) |
Jan 16, 2019 | 24.89 | 24.89 | 24.78 | 24.86 | 52,332 | -0.03(-0.13%) |
Jan 15, 2019 | 24.58 | 24.90 | 24.58 | 24.89 | 38,840 | +0.25(+1.02%) |
Jan 14, 2019 | 24.66 | 24.74 | 24.57 | 24.64 | 256,443 | -0.19(-0.78%) |
Jan 11, 2019 | 24.79 | 24.83 | 24.73 | 24.83 | 28,083 | +0.04(+0.17%) |
Jan 10, 2019 | 24.56 | 24.81 | 24.49 | 24.79 | 47,866 | +0.21(+0.85%) |
Jan 09, 2019 | 24.73 | 24.73 | 24.51 | 24.58 | 72,299 | -0.04(-0.17%) |
Jan 08, 2019 | 24.48 | 24.64 | 24.47 | 24.62 | 54,752 | +0.24(+0.96%) |
Jan 07, 2019 | 24.35 | 24.52 | 24.29 | 24.39 | 53,351 | +0.04(+0.17%) |
Jan 04, 2019 | 23.93 | 24.35 | 23.93 | 24.35 | 55,690 | +0.46(+1.94%) |
Jan 03, 2019 | 23.82 | 24.08 | 23.82 | 23.88 | 294,867 | +0.01(+0.04%) |
Jan 02, 2019 | 23.91 | 24.03 | 23.82 | 23.87 | 83,007 | -0.23(-0.94%) |
Dec 31, 2018 | 24.16 | 24.17 | 23.89 | 24.10 | 174,449 | +0.02(+0.09%) |
Dec 28, 2018 | 24.12 | 24.35 | 23.99 | 24.08 | 428,032 | +0.05(+0.22%) |
Dec 27, 2018 | 23.65 | 24.03 | 23.38 | 24.03 | 316,220 | +0.16(+0.68%) |
Dec 26, 2018 | 23.24 | 23.87 | 23.01 | 23.87 | 138,925 | +0.70(+3.01%) |
Dec 24, 2018 | 24.14 | 24.14 | 23.17 | 23.17 | 185,726 | -1.01(-4.20%) |
Dec 21, 2018 | 24.28 | 24.79 | 24.11 | 24.18 | 78,858 | -0.16(-0.65%) |
Dec 20, 2018 | 24.55 | 24.57 | 24.07 | 24.34 | 195,002 | -0.21(-0.86%) |
Dec 19, 2018 | 24.71 | 25.01 | 24.45 | 24.55 | 73,292 | -0.18(-0.73%) |
Dec 18, 2018 | 24.79 | 24.97 | 24.59 | 24.73 | 70,835 | -0.08(-0.34%) |
Dec 17, 2018 | 25.36 | 25.41 | 24.67 | 24.81 | 142,024 | -0.62(-2.45%) |
Dec 14, 2018 | 25.42 | 25.54 | 25.36 | 25.44 | 39,549 | -0.18(-0.71%) |
Dec 13, 2018 | 25.59 | 25.67 | 25.51 | 25.62 | 71,205 | +0.12(+0.46%) |
Dec 12, 2018 | 25.82 | 25.82 | 25.50 | 25.51 | 66,810 | -0.12(-0.49%) |
Dec 11, 2018 | 25.78 | 25.78 | 25.55 | 25.63 | 51,589 | +0.05(+0.21%) |
Dec 10, 2018 | 25.64 | 25.64 | 25.18 | 25.58 | 371,767 | -0.06(-0.24%) |
Dec 07, 2018 | 25.90 | 25.95 | 25.54 | 25.64 | 80,421 | -0.22(-0.87%) |
Dec 06, 2018 | 25.57 | 25.86 | 25.33 | 25.86 | 71,146 | +0.04(+0.16%) |
Dec 04, 2018 | 26.21 | 26.25 | 25.79 | 25.82 | 96,649 | -0.38(-1.46%) |