Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 26.31 | 26.31 | 26.12 | 26.17 | 52,375 | -0.23(-0.86%) |
Feb 27, 2019 | 26.23 | 26.48 | 26.18 | 26.39 | 231,170 | +0.14(+0.52%) |
Feb 26, 2019 | 26.21 | 26.34 | 26.14 | 26.26 | 72,220 | +0.01(+0.04%) |
Feb 25, 2019 | 26.44 | 26.52 | 26.25 | 26.25 | 114,185 | +0.12(+0.44%) |
Feb 22, 2019 | 25.84 | 26.13 | 25.84 | 26.13 | 77,500 | +0.39(+1.53%) |
Feb 21, 2019 | 25.89 | 25.90 | 25.64 | 25.74 | 123,315 | -0.22(-0.86%) |
Feb 20, 2019 | 26.03 | 26.21 | 25.85 | 25.96 | 101,760 | -0.10(-0.38%) |
Feb 19, 2019 | 25.75 | 26.14 | 25.75 | 26.06 | 146,130 | +0.25(+0.95%) |
Feb 15, 2019 | 26.00 | 26.00 | 25.75 | 25.81 | 132,500 | -0.09(-0.36%) |
Feb 14, 2019 | 25.72 | 25.95 | 25.67 | 25.91 | 66,245 | +0.09(+0.34%) |
Feb 13, 2019 | 25.95 | 25.98 | 25.80 | 25.82 | 88,320 | -0.01(-0.03%) |
Feb 12, 2019 | 25.58 | 25.85 | 25.58 | 25.82 | 87,475 | +0.46(+1.81%) |
Feb 11, 2019 | 25.54 | 25.61 | 25.32 | 25.37 | 63,760 | +0.02(+0.08%) |
Feb 08, 2019 | 25.07 | 25.37 | 25.07 | 25.35 | 95,500 | +0.08(+0.32%) |
Feb 07, 2019 | 25.52 | 25.52 | 24.99 | 25.27 | 121,320 | -0.46(-1.80%) |
Feb 06, 2019 | 25.93 | 25.93 | 25.62 | 25.73 | 132,715 | -0.20(-0.75%) |
Feb 05, 2019 | 25.68 | 25.97 | 25.68 | 25.93 | 157,485 | +0.36(+1.39%) |
Feb 04, 2019 | 25.29 | 25.58 | 25.27 | 25.57 | 148,550 | +0.30(+1.20%) |
Feb 01, 2019 | 25.16 | 25.40 | 25.16 | 25.27 | 97,000 | -0.06(-0.25%) |
Jan 31, 2019 | 24.97 | 25.39 | 24.97 | 25.33 | 263,465 | +0.57(+2.30%) |
Jan 30, 2019 | 24.37 | 24.81 | 24.29 | 24.76 | 133,925 | +0.64(+2.64%) |
Jan 29, 2019 | 24.51 | 24.51 | 24.08 | 24.13 | 83,220 | -0.37(-1.49%) |
Jan 28, 2019 | 24.30 | 24.53 | 24.16 | 24.49 | 135,625 | -0.12(-0.49%) |
Jan 25, 2019 | 24.34 | 24.68 | 24.34 | 24.61 | 244,000 | +0.49(+2.01%) |
Jan 24, 2019 | 23.82 | 24.14 | 23.82 | 24.13 | 194,375 | +0.30(+1.28%) |
Jan 23, 2019 | 24.01 | 24.09 | 23.63 | 23.82 | 75,115 | -0.07(-0.28%) |
Jan 22, 2019 | 24.40 | 24.40 | 23.70 | 23.89 | 201,820 | -0.65(-2.64%) |
Jan 18, 2019 | 24.42 | 24.72 | 24.35 | 24.54 | 331,500 | +0.25(+1.05%) |
Jan 17, 2019 | 24.01 | 24.40 | 23.97 | 24.28 | 120,315 | +0.20(+0.85%) |
Jan 16, 2019 | 24.20 | 24.25 | 24.07 | 24.08 | 210,740 | +0.00(+0.01%) |
Jan 15, 2019 | 23.65 | 24.13 | 23.65 | 24.08 | 263,610 | +0.56(+2.40%) |
Jan 14, 2019 | 23.39 | 23.57 | 23.25 | 23.51 | 76,280 | -0.14(-0.58%) |
Jan 11, 2019 | 23.60 | 23.75 | 23.48 | 23.65 | 218,000 | -0.07(-0.29%) |
Jan 10, 2019 | 23.58 | 23.73 | 23.30 | 23.72 | 95,640 | +0.12(+0.50%) |
Jan 09, 2019 | 23.49 | 23.67 | 23.36 | 23.60 | 164,675 | +0.21(+0.89%) |
Jan 08, 2019 | 23.30 | 23.49 | 22.96 | 23.39 | 212,650 | +0.29(+1.26%) |
Jan 07, 2019 | 22.74 | 23.18 | 22.72 | 23.10 | 242,070 | +0.49(+2.16%) |
Jan 04, 2019 | 21.86 | 22.71 | 21.86 | 22.61 | 228,000 | +1.09(+5.05%) |
Jan 03, 2019 | 21.88 | 21.88 | 21.51 | 21.52 | 175,165 | -0.59(-2.69%) |
Jan 02, 2019 | 21.53 | 22.23 | 21.53 | 22.12 | 145,990 | +0.15(+0.69%) |
Dec 31, 2018 | 22.11 | 22.21 | 21.83 | 21.97 | 263,000 | +0.07(+0.31%) |
Dec 28, 2018 | 22.00 | 22.26 | 21.70 | 21.90 | 191,000 | +0.01(+0.04%) |
Dec 27, 2018 | 21.42 | 21.89 | 21.11 | 21.89 | 232,085 | +0.09(+0.43%) |
Dec 26, 2018 | 20.78 | 21.80 | 20.62 | 21.80 | 427,895 | +1.20(+5.84%) |
Dec 24, 2018 | 20.60 | 21.03 | 20.45 | 20.59 | 298,000 | -0.22(-1.06%) |
Dec 21, 2018 | 21.79 | 21.80 | 20.69 | 20.81 | 341,000 | -0.80(-3.68%) |
Dec 20, 2018 | 21.93 | 22.12 | 21.31 | 21.61 | 369,305 | -0.44(-2.00%) |
Dec 19, 2018 | 22.56 | 22.98 | 21.91 | 22.05 | 238,395 | -0.54(-2.37%) |
Dec 18, 2018 | 22.53 | 22.82 | 22.47 | 22.59 | 182,150 | +0.18(+0.80%) |
Dec 17, 2018 | 23.11 | 23.11 | 22.25 | 22.41 | 157,860 | -0.82(-3.53%) |
Dec 14, 2018 | 23.36 | 23.57 | 23.20 | 23.23 | 250,000 | -0.40(-1.68%) |
Dec 13, 2018 | 23.85 | 23.90 | 23.53 | 23.62 | 65,795 | -0.15(-0.63%) |
Dec 12, 2018 | 23.73 | 24.12 | 23.64 | 23.77 | 145,890 | +0.34(+1.47%) |
Dec 11, 2018 | 23.66 | 23.74 | 23.22 | 23.43 | 103,765 | +0.14(+0.58%) |
Dec 10, 2018 | 23.08 | 23.44 | 22.90 | 23.29 | 127,415 | +0.16(+0.67%) |
Dec 07, 2018 | 23.69 | 23.98 | 23.07 | 23.14 | 223,000 | -0.61(-2.55%) |
Dec 06, 2018 | 22.97 | 23.75 | 22.97 | 23.74 | 205,365 | +0.23(+1.00%) |
Dec 04, 2018 | 24.28 | 24.35 | 23.47 | 23.51 | 107,500 | -0.88(-3.62%) |