Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 25.21 | 25.27 | 25.20 | 25.22 | 22,963 | -0.04(-0.17%) |
Feb 27, 2019 | 25.20 | 25.31 | 25.20 | 25.26 | 8,761 | +0.00(+0.00%) |
Feb 26, 2019 | 25.29 | 25.29 | 25.25 | 25.26 | 7,711 | -0.00(-0.00%) |
Feb 25, 2019 | 25.36 | 25.38 | 25.26 | 25.26 | 4,038 | +0.00(+0.00%) |
Feb 22, 2019 | 25.16 | 25.28 | 25.16 | 25.26 | 89,100 | +0.10(+0.40%) |
Feb 21, 2019 | 25.17 | 25.20 | 25.14 | 25.16 | 8,758 | -0.05(-0.21%) |
Feb 20, 2019 | 25.21 | 25.25 | 25.14 | 25.21 | 52,431 | +0.01(+0.02%) |
Feb 19, 2019 | 25.28 | 25.28 | 25.12 | 25.20 | 6,085 | -0.01(-0.02%) |
Feb 15, 2019 | 25.11 | 25.21 | 25.07 | 25.21 | 14,700 | +0.20(+0.79%) |
Feb 14, 2019 | 25.00 | 25.10 | 24.98 | 25.01 | 24,989 | -0.10(-0.39%) |
Feb 13, 2019 | 25.03 | 25.13 | 25.00 | 25.11 | 49,633 | +0.09(+0.37%) |
Feb 12, 2019 | 25.04 | 25.05 | 24.99 | 25.02 | 11,601 | +0.14(+0.55%) |
Feb 11, 2019 | 25.10 | 25.10 | 24.87 | 24.88 | 77,298 | -0.02(-0.08%) |
Feb 08, 2019 | 24.79 | 24.90 | 24.79 | 24.90 | 18,300 | +0.09(+0.36%) |
Feb 07, 2019 | 24.93 | 24.93 | 24.76 | 24.81 | 5,511 | -0.11(-0.46%) |
Feb 06, 2019 | 24.92 | 24.98 | 24.88 | 24.93 | 18,872 | +0.00(+0.02%) |
Feb 05, 2019 | 24.97 | 24.97 | 24.88 | 24.92 | 16,924 | +0.02(+0.08%) |
Feb 04, 2019 | 24.90 | 24.90 | 24.90 | 24.90 | 900 | +0.07(+0.28%) |
Feb 01, 2019 | 24.85 | 24.86 | 24.83 | 24.83 | 2,900 | -0.02(-0.08%) |
Jan 31, 2019 | 24.80 | 24.86 | 24.80 | 24.85 | 4,706 | +0.13(+0.55%) |
Jan 30, 2019 | 24.77 | 24.79 | 24.72 | 24.72 | 5,100 | +0.15(+0.61%) |
Jan 29, 2019 | 24.60 | 24.60 | 24.55 | 24.56 | 25,892 | -0.01(-0.02%) |
Jan 28, 2019 | 24.58 | 24.59 | 24.50 | 24.57 | 57,325 | -0.06(-0.26%) |
Jan 25, 2019 | 24.64 | 24.64 | 24.64 | 24.64 | 0 | +0.11(+0.44%) |
Jan 24, 2019 | 24.53 | 24.55 | 24.49 | 24.53 | 15,801 | -0.01(-0.03%) |
Jan 23, 2019 | 24.58 | 24.58 | 24.52 | 24.54 | 3,650 | +0.06(+0.26%) |
Jan 22, 2019 | 24.55 | 24.55 | 24.46 | 24.47 | 22,119 | -0.25(-1.01%) |
Jan 18, 2019 | 24.66 | 24.72 | 24.64 | 24.72 | 1,800 | +0.14(+0.57%) |
Jan 17, 2019 | 24.57 | 24.60 | 24.57 | 24.58 | 6,814 | +0.09(+0.37%) |
Jan 16, 2019 | 24.53 | 24.54 | 24.49 | 24.49 | 5,570 | +0.02(+0.09%) |
Jan 15, 2019 | 24.46 | 24.48 | 24.46 | 24.47 | 19,800 | +0.15(+0.62%) |
Jan 14, 2019 | 24.39 | 24.39 | 24.32 | 24.32 | 1,330 | -0.12(-0.49%) |
Jan 11, 2019 | 24.59 | 24.59 | 24.33 | 24.44 | 15,300 | +0.01(+0.04%) |
Jan 10, 2019 | 24.40 | 24.43 | 24.31 | 24.43 | 12,882 | +0.07(+0.31%) |
Jan 09, 2019 | 24.38 | 24.40 | 24.36 | 24.36 | 200 | +0.03(+0.14%) |
Jan 08, 2019 | 24.30 | 24.35 | 24.25 | 24.32 | 3,887 | +0.09(+0.36%) |
Jan 07, 2019 | 24.26 | 24.26 | 24.23 | 24.23 | 600 | +0.06(+0.26%) |
Jan 04, 2019 | 25.64 | 25.64 | 24.07 | 24.17 | 6,000 | +0.42(+1.76%) |
Jan 03, 2019 | 23.82 | 23.82 | 23.75 | 23.75 | 6,004 | -0.34(-1.40%) |
Jan 02, 2019 | 24.02 | 24.09 | 24.02 | 24.09 | 1,328 | +0.11(+0.46%) |
Dec 31, 2018 | 24.00 | 24.00 | 23.98 | 23.98 | 100 | +0.09(+0.40%) |
Dec 28, 2018 | 23.93 | 23.98 | 23.84 | 23.89 | 1,600 | +0.01(+0.05%) |
Dec 27, 2018 | 23.61 | 23.87 | 23.56 | 23.87 | 1,010 | -0.02(-0.08%) |
Dec 26, 2018 | 23.33 | 23.89 | 23.33 | 23.89 | 8,210 | +0.59(+2.55%) |
Dec 24, 2018 | 23.55 | 23.55 | 23.30 | 23.30 | 900 | -0.27(-1.15%) |
Dec 21, 2018 | 23.91 | 23.94 | 23.55 | 23.57 | 1,000 | -0.18(-0.76%) |
Dec 20, 2018 | 23.91 | 23.99 | 23.75 | 23.75 | 2,280 | -0.27(-1.13%) |
Dec 19, 2018 | 24.28 | 24.28 | 23.99 | 24.02 | 4,860 | -0.12(-0.50%) |
Dec 18, 2018 | 24.22 | 24.22 | 24.14 | 24.14 | 450 | +0.07(+0.28%) |
Dec 17, 2018 | 24.09 | 24.09 | 24.08 | 24.08 | 500 | -0.26(-1.09%) |
Dec 14, 2018 | 24.47 | 24.54 | 24.34 | 24.34 | 900 | -0.23(-0.92%) |
Dec 13, 2018 | 24.58 | 24.58 | 24.53 | 24.57 | 1,600 | -0.06(-0.26%) |
Dec 12, 2018 | 24.70 | 24.70 | 24.63 | 24.63 | 1,407 | +0.12(+0.49%) |
Dec 11, 2018 | 24.63 | 24.63 | 24.51 | 24.51 | 500 | -0.03(-0.12%) |
Dec 10, 2018 | 24.39 | 24.54 | 24.38 | 24.54 | 400 | +0.12(+0.49%) |
Dec 07, 2018 | 24.64 | 24.64 | 24.38 | 24.42 | 2,200 | -0.29(-1.17%) |
Dec 06, 2018 | 24.48 | 24.71 | 24.47 | 24.71 | 600 | -0.10(-0.40%) |
Dec 04, 2018 | 25.00 | 25.00 | 24.78 | 24.81 | 6,000 | -0.18(-0.72%) |