Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 27.84 | 27.99 | 27.78 | 27.88 | 5,489 | +0.15(+0.56%) |
Feb 27, 2019 | 27.84 | 27.87 | 27.60 | 27.73 | 25,961 | -0.41(-1.46%) |
Feb 26, 2019 | 28.11 | 28.21 | 28.06 | 28.14 | 7,405 | +0.26(+0.91%) |
Feb 25, 2019 | 27.85 | 27.97 | 27.85 | 27.88 | 3,130 | -0.48(-1.71%) |
Feb 22, 2019 | 28.41 | 28.43 | 28.33 | 28.36 | 3,500 | -0.05(-0.16%) |
Feb 21, 2019 | 28.49 | 28.55 | 28.39 | 28.41 | 6,630 | -0.07(-0.25%) |
Feb 20, 2019 | 28.31 | 28.62 | 28.31 | 28.48 | 7,533 | +0.28(+0.98%) |
Feb 19, 2019 | 27.95 | 28.28 | 27.95 | 28.20 | 10,736 | +0.47(+1.69%) |
Feb 15, 2019 | 27.62 | 27.78 | 27.56 | 27.73 | 12,600 | +0.29(+1.04%) |
Feb 14, 2019 | 27.47 | 27.55 | 27.28 | 27.45 | 8,679 | +0.15(+0.55%) |
Feb 13, 2019 | 27.52 | 27.55 | 27.30 | 27.30 | 10,482 | +0.00(+0.02%) |
Feb 12, 2019 | 27.34 | 27.44 | 27.15 | 27.30 | 6,267 | -0.09(-0.35%) |
Feb 11, 2019 | 27.45 | 27.60 | 27.35 | 27.39 | 5,772 | -0.18(-0.67%) |
Feb 08, 2019 | 27.61 | 27.72 | 27.50 | 27.57 | 2,000 | +0.25(+0.93%) |
Feb 07, 2019 | 27.51 | 27.51 | 27.25 | 27.32 | 2,937 | +0.08(+0.29%) |
Feb 06, 2019 | 27.48 | 27.48 | 27.24 | 27.24 | 5,714 | -0.32(-1.16%) |
Feb 05, 2019 | 27.52 | 27.68 | 27.51 | 27.56 | 80,564 | +0.55(+2.02%) |
Feb 04, 2019 | 27.13 | 27.19 | 26.96 | 27.02 | 18,787 | -0.29(-1.04%) |
Feb 01, 2019 | 27.50 | 27.66 | 27.30 | 27.30 | 8,300 | -0.16(-0.58%) |
Jan 31, 2019 | 27.48 | 27.55 | 27.37 | 27.46 | 34,276 | +2.01(+7.90%) |
Jan 30, 2019 | 25.24 | 25.45 | 25.00 | 25.45 | 3,682 | +0.10(+0.39%) |
Jan 29, 2019 | 25.27 | 25.49 | 25.26 | 25.35 | 8,696 | +0.35(+1.40%) |
Jan 28, 2019 | 24.84 | 25.09 | 24.83 | 25.00 | 16,264 | +0.16(+0.66%) |
Jan 25, 2019 | 24.75 | 24.91 | 24.75 | 24.84 | 45,400 | +0.11(+0.42%) |
Jan 24, 2019 | 24.75 | 24.78 | 24.64 | 24.73 | 3,120 | -0.04(-0.16%) |
Jan 23, 2019 | 24.80 | 24.92 | 24.67 | 24.77 | 6,008 | +0.02(+0.10%) |
Jan 22, 2019 | 24.78 | 24.89 | 24.60 | 24.75 | 4,764 | -0.39(-1.55%) |
Jan 18, 2019 | 25.32 | 25.40 | 25.09 | 25.14 | 5,500 | -0.00(-0.02%) |
Jan 17, 2019 | 24.97 | 25.24 | 24.90 | 25.14 | 6,348 | +0.57(+2.32%) |
Jan 16, 2019 | 25.05 | 25.05 | 24.57 | 24.57 | 8,251 | -0.28(-1.13%) |
Jan 15, 2019 | 24.67 | 25.00 | 24.67 | 24.85 | 10,860 | -0.13(-0.54%) |
Jan 14, 2019 | 25.07 | 25.15 | 24.82 | 24.98 | 15,120 | -0.39(-1.56%) |
Jan 11, 2019 | 25.36 | 25.55 | 25.21 | 25.38 | 7,000 | -0.22(-0.86%) |
Jan 10, 2019 | 25.55 | 25.70 | 25.41 | 25.60 | 2,964 | +0.23(+0.91%) |
Jan 09, 2019 | 25.19 | 25.37 | 25.01 | 25.37 | 7,910 | +1.00(+4.10%) |
Jan 08, 2019 | 24.35 | 24.55 | 24.34 | 24.37 | 9,046 | +0.04(+0.16%) |
Jan 07, 2019 | 24.15 | 24.49 | 24.15 | 24.33 | 5,777 | +0.03(+0.14%) |
Jan 04, 2019 | 24.08 | 24.44 | 24.08 | 24.30 | 4,900 | +0.25(+1.04%) |
Jan 03, 2019 | 24.06 | 24.30 | 23.94 | 24.05 | 7,108 | -0.18(-0.74%) |
Jan 02, 2019 | 24.20 | 24.36 | 24.15 | 24.23 | 4,975 | -0.27(-1.10%) |
Dec 31, 2018 | 24.33 | 24.87 | 24.09 | 24.50 | 30,700 | +0.53(+2.19%) |
Dec 28, 2018 | 24.42 | 24.43 | 23.97 | 23.97 | 31,600 | +0.21(+0.88%) |
Dec 27, 2018 | 23.70 | 23.85 | 23.54 | 23.76 | 17,238 | -0.00(-0.02%) |
Dec 26, 2018 | 23.42 | 23.98 | 23.42 | 23.77 | 8,758 | -0.18(-0.73%) |
Dec 24, 2018 | 23.82 | 24.30 | 23.70 | 23.94 | 6,400 | -0.17(-0.71%) |
Dec 21, 2018 | 24.01 | 24.29 | 23.95 | 24.11 | 18,500 | -0.44(-1.79%) |
Dec 20, 2018 | 24.53 | 24.55 | 24.20 | 24.55 | 7,132 | -0.12(-0.49%) |
Dec 19, 2018 | 24.84 | 25.01 | 24.65 | 24.67 | 4,938 | -0.10(-0.42%) |
Dec 18, 2018 | 24.80 | 24.94 | 24.61 | 24.77 | 15,437 | +0.03(+0.12%) |
Dec 17, 2018 | 25.02 | 25.03 | 24.65 | 24.75 | 5,785 | -0.27(-1.10%) |
Dec 14, 2018 | 25.02 | 25.27 | 25.02 | 25.02 | 12,500 | -0.29(-1.13%) |
Dec 13, 2018 | 25.25 | 25.46 | 25.15 | 25.30 | 12,132 | +0.17(+0.68%) |
Dec 12, 2018 | 25.17 | 25.25 | 25.02 | 25.14 | 47,394 | +0.19(+0.74%) |
Dec 11, 2018 | 25.12 | 25.14 | 24.79 | 24.95 | 22,155 | +0.17(+0.69%) |
Dec 10, 2018 | 25.12 | 25.12 | 24.62 | 24.78 | 20,933 | -0.14(-0.56%) |
Dec 07, 2018 | 24.96 | 25.17 | 24.83 | 24.92 | 10,800 | +0.12(+0.48%) |
Dec 06, 2018 | 24.82 | 24.82 | 24.48 | 24.80 | 11,253 | -0.79(-3.11%) |
Dec 04, 2018 | 25.80 | 25.86 | 25.40 | 25.59 | 11,000 | +0.01(+0.04%) |