Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 25.64 | 25.64 | 25.57 | 25.57 | 2,334 | -0.08(-0.30%) |
Feb 27, 2019 | 25.64 | 25.70 | 25.61 | 25.65 | 2,731 | -0.11(-0.44%) |
Feb 26, 2019 | 25.81 | 25.81 | 25.76 | 25.76 | 336 | +0.18(+0.72%) |
Feb 25, 2019 | 25.62 | 25.62 | 25.58 | 25.58 | 450 | +0.07(+0.28%) |
Feb 22, 2019 | 25.49 | 25.51 | 25.47 | 25.51 | 2,101 | +0.06(+0.25%) |
Feb 21, 2019 | 25.47 | 25.47 | 25.44 | 25.44 | 229 | +0.03(+0.14%) |
Feb 20, 2019 | 25.34 | 25.42 | 25.34 | 25.41 | 837 | +0.14(+0.57%) |
Feb 19, 2019 | 25.29 | 25.29 | 25.26 | 25.26 | 396 | +0.04(+0.18%) |
Feb 15, 2019 | 25.22 | 25.22 | 25.22 | 25.22 | 1,681 | +0.30(+1.21%) |
Feb 14, 2019 | 24.92 | 24.92 | 24.92 | 24.92 | 3 | -0.01(-0.03%) |
Feb 13, 2019 | 24.93 | 24.93 | 24.93 | 24.93 | 0 | +0.13(+0.51%) |
Feb 12, 2019 | 24.80 | 24.80 | 24.80 | 24.80 | 115 | +0.21(+0.84%) |
Feb 11, 2019 | 24.59 | 24.59 | 24.59 | 24.59 | 407 | +0.02(+0.10%) |
Feb 08, 2019 | 24.57 | 24.57 | 24.57 | 24.57 | 0 | -0.01(-0.02%) |
Feb 07, 2019 | 24.57 | 24.57 | 24.57 | 24.57 | 525 | -0.24(-0.95%) |
Feb 06, 2019 | 24.81 | 24.81 | 24.81 | 24.81 | 0 | -0.02(-0.08%) |
Feb 05, 2019 | 24.83 | 24.83 | 24.83 | 24.83 | 0 | +0.26(+1.05%) |
Feb 04, 2019 | 24.45 | 24.57 | 24.45 | 24.57 | 2,386 | +0.16(+0.66%) |
Feb 01, 2019 | 24.37 | 24.44 | 24.37 | 24.41 | 7,040 | -0.09(-0.36%) |
Jan 31, 2019 | 24.50 | 24.50 | 24.50 | 24.50 | 0 | +0.06(+0.23%) |
Jan 30, 2019 | 24.41 | 24.44 | 24.41 | 24.44 | 1,067 | +0.08(+0.32%) |
Jan 29, 2019 | 24.39 | 24.47 | 24.36 | 24.36 | 3,564 | +0.17(+0.70%) |
Jan 28, 2019 | 24.16 | 24.20 | 24.12 | 24.20 | 1,261 | +0.00(+0.01%) |
Jan 25, 2019 | 24.30 | 24.30 | 24.19 | 24.19 | 1,681 | -0.13(-0.55%) |
Jan 24, 2019 | 24.24 | 24.32 | 24.24 | 24.32 | 52,118 | +0.00(+0.00%) |
Jan 23, 2019 | 24.34 | 24.34 | 24.32 | 24.32 | 1,471 | +0.08(+0.32%) |
Jan 22, 2019 | 24.38 | 24.38 | 24.25 | 24.25 | 105 | -0.27(-1.10%) |
Jan 18, 2019 | 24.45 | 24.52 | 24.45 | 24.52 | 105 | +0.26(+1.07%) |
Jan 17, 2019 | 24.20 | 24.26 | 24.20 | 24.26 | 105 | +0.22(+0.91%) |
Jan 16, 2019 | 23.99 | 24.04 | 23.99 | 24.04 | 529 | +0.14(+0.58%) |
Jan 15, 2019 | 23.91 | 23.91 | 23.90 | 23.90 | 1,996 | +0.16(+0.66%) |
Jan 14, 2019 | 23.70 | 23.74 | 23.70 | 23.74 | 105 | -0.13(-0.54%) |
Jan 11, 2019 | 23.87 | 23.87 | 23.87 | 23.87 | 105 | -0.05(-0.22%) |
Jan 10, 2019 | 23.78 | 23.92 | 23.78 | 23.92 | 422 | +0.43(+1.82%) |
Jan 09, 2019 | 23.55 | 23.56 | 23.49 | 23.49 | 4,938 | +0.07(+0.28%) |
Jan 08, 2019 | 23.43 | 23.43 | 23.43 | 23.43 | 1 | +0.26(+1.11%) |
Jan 07, 2019 | 23.12 | 23.17 | 23.05 | 23.17 | 73,185 | -0.15(-0.63%) |
Jan 04, 2019 | 23.23 | 23.32 | 23.23 | 23.32 | 105 | +0.52(+2.29%) |
Jan 03, 2019 | 22.80 | 22.80 | 22.79 | 22.79 | 105 | -0.04(-0.20%) |
Jan 02, 2019 | 22.81 | 22.84 | 22.81 | 22.84 | 107 | -0.01(-0.05%) |
Dec 31, 2018 | 22.84 | 22.85 | 22.84 | 22.85 | 420 | +0.09(+0.38%) |
Dec 28, 2018 | 22.80 | 22.91 | 22.73 | 22.76 | 2,942 | +0.27(+1.19%) |
Dec 27, 2018 | 22.18 | 22.50 | 22.11 | 22.50 | 439 | -0.40(-1.76%) |
Dec 26, 2018 | 22.62 | 22.90 | 22.62 | 22.90 | 105 | +0.73(+3.28%) |
Dec 24, 2018 | 22.38 | 22.38 | 22.17 | 22.17 | 105 | -0.40(-1.77%) |
Dec 21, 2018 | 22.70 | 22.72 | 22.57 | 22.57 | 1,471 | +0.08(+0.36%) |
Dec 20, 2018 | 22.80 | 22.80 | 22.49 | 22.49 | 126 | -0.39(-1.69%) |
Dec 19, 2018 | 23.09 | 23.09 | 22.88 | 22.88 | 105 | -0.14(-0.62%) |
Dec 18, 2018 | 23.15 | 23.15 | 23.02 | 23.02 | 247 | -0.03(-0.11%) |
Dec 17, 2018 | 23.26 | 23.26 | 23.05 | 23.05 | 1,193 | -0.48(-2.02%) |
Dec 14, 2018 | 23.63 | 23.63 | 23.52 | 23.52 | 105 | -0.33(-1.38%) |
Dec 13, 2018 | 23.96 | 23.96 | 23.85 | 23.85 | 231 | -0.08(-0.35%) |
Dec 12, 2018 | 23.92 | 23.94 | 23.92 | 23.94 | 105 | +0.41(+1.75%) |
Dec 11, 2018 | 23.69 | 23.69 | 23.53 | 23.53 | 525 | +0.15(+0.66%) |
Dec 10, 2018 | 23.29 | 23.37 | 23.29 | 23.37 | 131 | -0.30(-1.29%) |
Dec 07, 2018 | 23.68 | 23.68 | 23.68 | 23.68 | 105 | +0.24(+1.02%) |
Dec 06, 2018 | 23.45 | 23.45 | 23.44 | 23.44 | 328 | -1.09(-4.43%) |
Dec 04, 2018 | 24.51 | 24.52 | 24.51 | 24.52 | 210 | -0.05(-0.22%) |