Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 25.58 | 25.67 | 25.47 | 25.52 | 33,106 | -0.07(-0.26%) |
Feb 27, 2019 | 25.37 | 25.59 | 25.33 | 25.59 | 16,453 | +0.21(+0.83%) |
Feb 26, 2019 | 25.44 | 25.81 | 25.38 | 25.38 | 48,165 | -0.19(-0.73%) |
Feb 25, 2019 | 25.77 | 26.01 | 25.55 | 25.56 | 34,130 | -0.16(-0.63%) |
Feb 22, 2019 | 25.65 | 25.77 | 25.31 | 25.72 | 31,886 | +0.08(+0.33%) |
Feb 21, 2019 | 25.71 | 25.77 | 25.33 | 25.64 | 37,659 | +0.02(+0.07%) |
Feb 20, 2019 | 25.62 | 25.76 | 25.48 | 25.62 | 32,910 | +0.03(+0.13%) |
Feb 19, 2019 | 25.17 | 25.68 | 25.14 | 25.59 | 35,309 | +0.40(+1.58%) |
Feb 15, 2019 | 24.61 | 25.26 | 24.61 | 25.19 | 45,822 | +0.72(+2.94%) |
Feb 14, 2019 | 24.38 | 24.60 | 24.15 | 24.47 | 46,471 | -0.03(-0.10%) |
Feb 13, 2019 | 24.36 | 24.56 | 23.94 | 24.50 | 42,329 | +0.14(+0.59%) |
Feb 12, 2019 | 24.05 | 24.38 | 24.05 | 24.35 | 34,238 | +0.37(+1.55%) |
Feb 11, 2019 | 23.79 | 24.01 | 23.62 | 23.98 | 41,854 | +0.30(+1.25%) |
Feb 08, 2019 | 23.51 | 23.89 | 23.45 | 23.68 | 35,193 | +0.19(+0.79%) |
Feb 07, 2019 | 23.40 | 23.55 | 23.26 | 23.50 | 30,076 | +0.20(+0.87%) |
Feb 06, 2019 | 23.23 | 23.48 | 23.23 | 23.29 | 23,533 | -0.03(-0.15%) |
Feb 05, 2019 | 23.50 | 23.66 | 23.18 | 23.33 | 33,020 | -0.17(-0.72%) |
Feb 04, 2019 | 23.25 | 23.85 | 23.13 | 23.50 | 30,370 | +0.39(+1.69%) |
Feb 01, 2019 | 21.92 | 23.23 | 21.92 | 23.11 | 40,862 | +0.40(+1.75%) |
Jan 31, 2019 | 22.97 | 23.09 | 22.69 | 22.71 | 38,634 | -0.30(-1.32%) |
Jan 30, 2019 | 23.12 | 23.19 | 22.94 | 23.01 | 38,670 | +0.00(+0.00%) |
Jan 29, 2019 | 23.10 | 23.16 | 22.90 | 23.01 | 41,403 | +0.12(+0.52%) |
Jan 28, 2019 | 22.89 | 23.18 | 22.60 | 22.90 | 27,265 | -0.10(-0.44%) |
Jan 25, 2019 | 23.21 | 23.21 | 22.98 | 23.00 | 19,958 | +0.22(+0.97%) |
Jan 24, 2019 | 22.88 | 23.01 | 22.52 | 22.78 | 71,470 | -0.10(-0.44%) |
Jan 23, 2019 | 22.96 | 23.18 | 22.74 | 22.88 | 46,305 | -0.05(-0.22%) |
Jan 22, 2019 | 23.11 | 23.29 | 22.92 | 22.93 | 65,304 | -0.30(-1.28%) |
Jan 18, 2019 | 23.20 | 23.45 | 23.20 | 23.23 | 51,491 | -0.03(-0.11%) |
Jan 17, 2019 | 23.20 | 23.39 | 23.06 | 23.25 | 36,733 | -0.10(-0.44%) |
Jan 16, 2019 | 22.92 | 23.51 | 22.92 | 23.35 | 47,116 | +0.53(+2.34%) |
Jan 15, 2019 | 22.68 | 22.85 | 22.59 | 22.82 | 25,521 | +0.14(+0.63%) |
Jan 14, 2019 | 22.74 | 23.08 | 22.62 | 22.68 | 78,117 | -0.12(-0.52%) |
Jan 11, 2019 | 22.73 | 22.90 | 22.52 | 22.79 | 23,383 | -0.08(-0.33%) |
Jan 10, 2019 | 22.96 | 23.19 | 22.59 | 22.87 | 17,021 | -0.21(-0.92%) |
Jan 09, 2019 | 23.26 | 23.26 | 22.99 | 23.08 | 31,386 | -0.14(-0.58%) |
Jan 08, 2019 | 22.95 | 23.22 | 22.79 | 23.22 | 41,849 | +0.39(+1.71%) |
Jan 07, 2019 | 22.69 | 22.85 | 22.58 | 22.83 | 98,489 | +0.14(+0.63%) |
Jan 04, 2019 | 22.49 | 22.74 | 22.19 | 22.68 | 41,216 | +0.57(+2.56%) |
Jan 03, 2019 | 22.02 | 22.40 | 21.59 | 22.12 | 51,318 | +0.03(+0.15%) |
Jan 02, 2019 | 21.59 | 22.38 | 21.59 | 22.08 | 122,760 | +0.32(+1.48%) |
Dec 31, 2018 | 21.58 | 21.77 | 21.39 | 21.76 | 38,736 | +0.19(+0.86%) |
Dec 28, 2018 | 21.41 | 21.84 | 21.23 | 21.58 | 49,719 | +0.26(+1.23%) |
Dec 27, 2018 | 21.40 | 21.89 | 20.80 | 21.31 | 50,286 | -0.33(-1.53%) |
Dec 26, 2018 | 20.99 | 21.72 | 20.74 | 21.64 | 55,563 | +0.80(+3.86%) |
Dec 24, 2018 | 21.40 | 21.56 | 20.84 | 20.84 | 12,990 | -0.61(-2.84%) |
Dec 21, 2018 | 21.52 | 21.93 | 21.23 | 21.45 | 72,867 | -0.04(-0.20%) |
Dec 20, 2018 | 21.12 | 21.66 | 21.06 | 21.49 | 46,611 | +0.37(+1.76%) |
Dec 19, 2018 | 21.89 | 22.14 | 20.98 | 21.12 | 40,950 | -0.77(-3.52%) |
Dec 18, 2018 | 22.12 | 22.23 | 21.85 | 21.89 | 51,897 | -0.14(-0.65%) |
Dec 17, 2018 | 21.85 | 22.40 | 21.82 | 22.03 | 39,417 | +0.03(+0.12%) |
Dec 14, 2018 | 22.14 | 22.55 | 21.98 | 22.01 | 29,288 | -0.28(-1.25%) |
Dec 13, 2018 | 23.10 | 23.26 | 22.16 | 22.29 | 37,971 | -0.75(-3.27%) |
Dec 12, 2018 | 23.05 | 23.29 | 22.68 | 23.04 | 51,204 | +0.25(+1.08%) |
Dec 11, 2018 | 22.90 | 23.28 | 22.57 | 22.79 | 47,788 | -0.08(-0.33%) |
Dec 10, 2018 | 22.93 | 23.10 | 22.56 | 22.87 | 38,854 | -0.13(-0.58%) |
Dec 07, 2018 | 23.00 | 23.50 | 22.70 | 23.00 | 53,380 | -0.13(-0.54%) |
Dec 06, 2018 | 22.86 | 23.96 | 22.68 | 23.13 | 87,210 | -0.22(-0.93%) |
Dec 04, 2018 | 25.02 | 25.67 | 23.16 | 23.35 | 39,201 | -1.74(-6.93%) |