Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 28.64 | 28.77 | 28.19 | 28.19 | 22,286 | -0.45(-1.57%) |
Feb 27, 2019 | 28.69 | 28.69 | 28.40 | 28.64 | 3,628 | +0.15(+0.52%) |
Feb 26, 2019 | 28.77 | 28.93 | 28.50 | 28.50 | 40,054 | -0.32(-1.11%) |
Feb 25, 2019 | 29.21 | 29.21 | 28.77 | 28.82 | 19,666 | -0.41(-1.39%) |
Feb 22, 2019 | 28.83 | 29.46 | 28.83 | 29.22 | 7,153 | +0.13(+0.45%) |
Feb 21, 2019 | 29.28 | 29.28 | 28.83 | 29.09 | 15,478 | -0.11(-0.39%) |
Feb 20, 2019 | 29.18 | 29.41 | 29.12 | 29.21 | 36,190 | +0.29(+1.01%) |
Feb 19, 2019 | 28.39 | 28.99 | 28.39 | 28.92 | 38,740 | +0.86(+3.05%) |
Feb 15, 2019 | 28.17 | 28.61 | 27.98 | 28.06 | 11,076 | +0.10(+0.35%) |
Feb 14, 2019 | 28.10 | 28.24 | 27.83 | 27.96 | 9,305 | -0.16(-0.58%) |
Feb 13, 2019 | 28.10 | 28.46 | 28.10 | 28.12 | 5,811 | -0.25(-0.87%) |
Feb 12, 2019 | 28.44 | 28.60 | 28.17 | 28.37 | 26,246 | +0.42(+1.49%) |
Feb 11, 2019 | 27.98 | 28.07 | 27.86 | 27.95 | 2,291 | -0.02(-0.08%) |
Feb 08, 2019 | 27.82 | 27.98 | 27.33 | 27.98 | 22,499 | +0.46(+1.69%) |
Feb 07, 2019 | 27.64 | 28.05 | 27.51 | 27.51 | 1,362 | -0.29(-1.04%) |
Feb 06, 2019 | 28.16 | 28.16 | 27.73 | 27.80 | 14,818 | -0.20(-0.71%) |
Feb 05, 2019 | 27.62 | 28.16 | 27.62 | 28.00 | 2,234 | +0.62(+2.26%) |
Feb 04, 2019 | 27.20 | 27.61 | 26.88 | 27.38 | 28,478 | +0.19(+0.70%) |
Feb 01, 2019 | 27.07 | 27.27 | 27.07 | 27.19 | 46,615 | -0.13(-0.46%) |
Jan 31, 2019 | 26.96 | 27.35 | 26.96 | 27.32 | 78,597 | +0.12(+0.45%) |
Jan 30, 2019 | 26.69 | 27.20 | 26.69 | 27.20 | 1,746 | +0.50(+1.88%) |
Jan 29, 2019 | 26.05 | 26.70 | 26.05 | 26.69 | 22,802 | +1.07(+4.19%) |
Jan 28, 2019 | 25.93 | 25.97 | 25.25 | 25.62 | 28,464 | +0.83(+3.36%) |
Jan 25, 2019 | 24.74 | 25.19 | 24.61 | 24.79 | 1,384 | +0.01(+0.05%) |
Jan 24, 2019 | 24.99 | 24.99 | 24.77 | 24.77 | 756 | +0.24(+0.99%) |
Jan 23, 2019 | 24.92 | 25.01 | 24.53 | 24.53 | 1,709 | +0.18(+0.73%) |
Jan 22, 2019 | 25.22 | 25.22 | 24.30 | 24.35 | 11,531 | -1.14(-4.49%) |
Jan 18, 2019 | 25.53 | 25.61 | 25.50 | 25.50 | 6,230 | +0.18(+0.70%) |
Jan 17, 2019 | 25.21 | 25.39 | 24.85 | 25.32 | 7,673 | +0.04(+0.15%) |
Jan 16, 2019 | 25.46 | 25.55 | 25.01 | 25.28 | 2,276 | -0.04(-0.14%) |
Jan 15, 2019 | 25.32 | 25.32 | 25.32 | 25.32 | 78 | +0.31(+1.25%) |
Jan 14, 2019 | 24.96 | 25.00 | 24.96 | 25.00 | 1,862 | -0.22(-0.86%) |
Jan 11, 2019 | 25.32 | 25.36 | 25.15 | 25.22 | 2,884 | +0.03(+0.14%) |
Jan 10, 2019 | 25.10 | 25.19 | 24.84 | 25.19 | 4,281 | -0.05(-0.21%) |
Jan 09, 2019 | 25.11 | 25.24 | 25.11 | 25.24 | 5,421 | +0.06(+0.24%) |
Jan 08, 2019 | 24.87 | 25.33 | 24.87 | 25.18 | 4,641 | +0.39(+1.58%) |
Jan 07, 2019 | 24.71 | 24.79 | 24.67 | 24.79 | 7,217 | -0.02(-0.09%) |
Jan 04, 2019 | 24.30 | 24.81 | 24.26 | 24.81 | 25,269 | +0.71(+2.95%) |
Jan 03, 2019 | 24.40 | 24.44 | 24.05 | 24.10 | 37,801 | -0.35(-1.44%) |
Jan 02, 2019 | 24.67 | 24.68 | 24.45 | 24.45 | 1,156 | +0.45(+1.90%) |
Dec 31, 2018 | 24.11 | 24.11 | 23.68 | 23.99 | 7,038 | -0.20(-0.84%) |
Dec 28, 2018 | 24.27 | 24.27 | 24.14 | 24.20 | 3,461 | +0.11(+0.46%) |
Dec 27, 2018 | 24.34 | 24.34 | 23.52 | 24.09 | 876 | -0.45(-1.85%) |
Dec 26, 2018 | 23.65 | 24.54 | 23.19 | 24.54 | 7,024 | +1.21(+5.20%) |
Dec 24, 2018 | 23.47 | 23.60 | 23.03 | 23.33 | 1,961 | -0.27(-1.16%) |
Dec 21, 2018 | 24.07 | 24.07 | 23.53 | 23.60 | 692 | -0.16(-0.67%) |
Dec 20, 2018 | 24.52 | 24.52 | 23.68 | 23.76 | 3,443 | -0.20(-0.83%) |
Dec 19, 2018 | 23.96 | 24.21 | 23.96 | 23.96 | 267 | -0.27(-1.10%) |
Dec 18, 2018 | 24.12 | 24.48 | 24.08 | 24.22 | 3,187 | +0.24(+1.00%) |
Dec 17, 2018 | 24.11 | 24.48 | 23.69 | 23.98 | 10,535 | +0.29(+1.20%) |
Dec 14, 2018 | 23.46 | 23.72 | 23.46 | 23.70 | 1,056 | -0.31(-1.29%) |
Dec 13, 2018 | 23.82 | 24.05 | 23.82 | 24.01 | 1,706 | +0.60(+2.57%) |
Dec 12, 2018 | 23.71 | 23.79 | 23.35 | 23.41 | 4,528 | +0.14(+0.59%) |
Dec 11, 2018 | 23.13 | 23.41 | 23.11 | 23.27 | 1,744 | -0.02(-0.07%) |
Dec 10, 2018 | 22.88 | 23.28 | 22.88 | 23.28 | 4,448 | +0.29(+1.26%) |
Dec 07, 2018 | 23.45 | 23.45 | 22.93 | 22.99 | 4,695 | -0.35(-1.50%) |
Dec 06, 2018 | 23.10 | 23.34 | 23.05 | 23.34 | 8,253 | -0.10(-0.44%) |
Dec 04, 2018 | 23.85 | 23.85 | 23.22 | 23.45 | 3,756 | -0.55(-2.31%) |