Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 26.74 | 27.00 | 26.74 | 26.91 | 834,779 | +0.16(+0.60%) |
Feb 27, 2019 | 26.71 | 26.81 | 26.61 | 26.75 | 443,775 | +0.00(+0.00%) |
Feb 26, 2019 | 26.74 | 26.83 | 26.65 | 26.75 | 491,368 | +0.48(+1.81%) |
Feb 25, 2019 | 26.31 | 26.37 | 26.25 | 26.27 | 34,300 | +0.22(+0.86%) |
Feb 22, 2019 | 26.15 | 26.15 | 26.00 | 26.05 | 54,900 | +0.45(+1.74%) |
Feb 21, 2019 | 25.76 | 25.76 | 25.55 | 25.61 | 49,326 | -0.25(-0.99%) |
Feb 20, 2019 | 26.02 | 26.02 | 25.75 | 25.86 | 246,786 | -0.68(-2.56%) |
Feb 19, 2019 | 26.48 | 26.66 | 26.44 | 26.54 | 527,811 | -0.18(-0.66%) |
Feb 15, 2019 | 26.84 | 26.88 | 26.55 | 26.71 | 98,100 | +0.77(+2.99%) |
Feb 14, 2019 | 25.85 | 26.00 | 25.67 | 25.94 | 228,536 | +2.04(+8.51%) |
Feb 13, 2019 | 24.32 | 24.35 | 23.86 | 23.91 | 28,555 | -0.41(-1.71%) |
Feb 12, 2019 | 24.24 | 24.37 | 24.15 | 24.32 | 34,382 | +0.59(+2.49%) |
Feb 11, 2019 | 23.77 | 23.81 | 23.62 | 23.73 | 65,190 | +0.07(+0.27%) |
Feb 08, 2019 | 23.63 | 23.68 | 23.45 | 23.66 | 27,600 | -0.22(-0.92%) |
Feb 07, 2019 | 24.06 | 24.09 | 23.81 | 23.89 | 36,580 | -0.46(-1.91%) |
Feb 06, 2019 | 24.38 | 24.53 | 24.32 | 24.35 | 98,209 | +0.10(+0.41%) |
Feb 05, 2019 | 24.16 | 24.31 | 24.16 | 24.25 | 88,758 | +0.74(+3.15%) |
Feb 04, 2019 | 23.88 | 24.00 | 23.51 | 23.51 | 124,667 | -0.18(-0.76%) |
Feb 01, 2019 | 23.77 | 23.85 | 23.64 | 23.69 | 53,400 | +0.23(+0.96%) |
Jan 31, 2019 | 23.36 | 23.50 | 23.34 | 23.46 | 55,039 | -0.18(-0.74%) |
Jan 30, 2019 | 23.41 | 23.69 | 23.36 | 23.64 | 57,515 | +0.32(+1.37%) |
Jan 29, 2019 | 23.33 | 23.38 | 23.25 | 23.32 | 269,396 | +0.30(+1.30%) |
Jan 28, 2019 | 22.86 | 23.04 | 22.86 | 23.02 | 129,524 | -0.04(-0.17%) |
Jan 25, 2019 | 23.02 | 23.16 | 23.02 | 23.06 | 52,600 | +0.48(+2.14%) |
Jan 24, 2019 | 22.66 | 22.68 | 22.51 | 22.58 | 157,755 | -0.10(-0.46%) |
Jan 23, 2019 | 22.81 | 22.90 | 22.60 | 22.68 | 77,242 | -0.18(-0.77%) |
Jan 22, 2019 | 22.91 | 23.01 | 22.76 | 22.86 | 114,457 | +0.03(+0.13%) |
Jan 18, 2019 | 22.87 | 22.87 | 22.71 | 22.82 | 50,100 | +0.29(+1.28%) |
Jan 17, 2019 | 22.31 | 22.72 | 22.25 | 22.54 | 46,078 | +0.25(+1.12%) |
Jan 16, 2019 | 22.16 | 22.40 | 22.16 | 22.29 | 59,961 | +0.38(+1.72%) |
Jan 15, 2019 | 21.86 | 21.96 | 21.80 | 21.91 | 40,162 | +0.15(+0.69%) |
Jan 14, 2019 | 21.77 | 21.82 | 21.69 | 21.76 | 121,048 | -0.05(-0.25%) |
Jan 11, 2019 | 21.81 | 21.90 | 21.73 | 21.82 | 112,300 | -0.00(-0.02%) |
Jan 10, 2019 | 21.66 | 21.90 | 21.65 | 21.82 | 37,876 | +0.00(+0.02%) |
Jan 09, 2019 | 21.62 | 21.85 | 21.62 | 21.82 | 296,342 | +0.82(+3.90%) |
Jan 08, 2019 | 20.93 | 21.06 | 20.86 | 21.00 | 113,791 | +0.19(+0.89%) |
Jan 07, 2019 | 20.67 | 20.90 | 20.62 | 20.81 | 57,566 | +0.24(+1.17%) |
Jan 04, 2019 | 20.15 | 20.65 | 20.05 | 20.57 | 52,700 | +0.73(+3.68%) |
Jan 03, 2019 | 19.77 | 19.91 | 19.68 | 19.84 | 44,258 | -0.15(-0.75%) |
Jan 02, 2019 | 19.83 | 20.02 | 19.81 | 19.99 | 74,153 | -0.27(-1.33%) |
Dec 31, 2018 | 20.20 | 20.59 | 20.12 | 20.26 | 115,900 | +0.30(+1.50%) |
Dec 28, 2018 | 19.98 | 20.01 | 19.81 | 19.96 | 92,500 | +0.09(+0.45%) |
Dec 27, 2018 | 19.52 | 19.91 | 19.46 | 19.87 | 192,281 | -0.20(-0.97%) |
Dec 26, 2018 | 19.88 | 20.26 | 19.46 | 20.07 | 119,033 | +0.37(+1.85%) |
Dec 24, 2018 | 19.80 | 20.07 | 19.45 | 19.70 | 135,800 | -0.03(-0.15%) |
Dec 21, 2018 | 20.06 | 20.13 | 19.69 | 19.73 | 200,000 | -0.42(-2.08%) |
Dec 20, 2018 | 20.22 | 20.38 | 20.05 | 20.15 | 171,312 | -0.25(-1.20%) |
Dec 19, 2018 | 20.64 | 20.85 | 20.28 | 20.39 | 196,606 | -0.30(-1.43%) |
Dec 18, 2018 | 20.67 | 20.83 | 20.60 | 20.69 | 137,322 | +0.14(+0.71%) |
Dec 17, 2018 | 20.51 | 20.80 | 20.43 | 20.55 | 158,035 | -0.64(-3.04%) |
Dec 14, 2018 | 21.07 | 21.30 | 21.07 | 21.19 | 73,100 | -0.15(-0.70%) |
Dec 13, 2018 | 21.53 | 21.53 | 21.26 | 21.34 | 83,766 | -0.06(-0.28%) |
Dec 12, 2018 | 21.44 | 21.55 | 21.38 | 21.40 | 69,180 | +0.21(+1.01%) |
Dec 11, 2018 | 21.29 | 21.33 | 21.02 | 21.18 | 123,214 | -0.08(-0.38%) |
Dec 10, 2018 | 21.32 | 21.38 | 20.94 | 21.27 | 133,195 | +0.07(+0.31%) |
Dec 07, 2018 | 21.36 | 21.48 | 21.13 | 21.20 | 117,700 | -0.10(-0.47%) |
Dec 06, 2018 | 21.21 | 21.34 | 20.83 | 21.30 | 165,982 | -0.19(-0.88%) |
Dec 04, 2018 | 21.98 | 21.98 | 21.44 | 21.49 | 68,200 | -0.39(-1.78%) |