Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 27.24 | 27.77 | 27.12 | 27.63 | 126,610 | +0.43(+1.57%) |
Feb 27, 2019 | 26.67 | 27.79 | 26.43 | 27.20 | 408,488 | +0.38(+1.41%) |
Feb 26, 2019 | 26.97 | 27.08 | 26.45 | 26.82 | 209,435 | -0.17(-0.63%) |
Feb 25, 2019 | 27.22 | 27.49 | 26.98 | 26.99 | 71,901 | -0.11(-0.40%) |
Feb 22, 2019 | 27.48 | 27.48 | 26.94 | 27.10 | 89,246 | -0.38(-1.37%) |
Feb 21, 2019 | 27.51 | 27.58 | 27.08 | 27.48 | 127,952 | -0.28(-1.00%) |
Feb 20, 2019 | 28.82 | 29.82 | 27.49 | 27.76 | 272,685 | +0.95(+3.56%) |
Feb 19, 2019 | 26.74 | 27.05 | 26.39 | 26.80 | 160,548 | +0.09(+0.33%) |
Feb 15, 2019 | 26.35 | 26.89 | 26.19 | 26.72 | 84,618 | +0.56(+2.13%) |
Feb 14, 2019 | 25.93 | 26.28 | 25.93 | 26.16 | 72,711 | +0.15(+0.57%) |
Feb 13, 2019 | 26.30 | 26.32 | 25.86 | 26.01 | 92,238 | -0.11(-0.42%) |
Feb 12, 2019 | 25.83 | 26.16 | 25.69 | 26.12 | 94,117 | +0.40(+1.55%) |
Feb 11, 2019 | 25.34 | 25.76 | 25.34 | 25.72 | 51,406 | +0.38(+1.49%) |
Feb 08, 2019 | 25.02 | 25.34 | 24.97 | 25.34 | 42,258 | +0.20(+0.79%) |
Feb 07, 2019 | 25.29 | 25.44 | 25.07 | 25.14 | 32,933 | -0.30(-1.17%) |
Feb 06, 2019 | 25.65 | 25.65 | 25.33 | 25.44 | 49,605 | -0.20(-0.78%) |
Feb 05, 2019 | 25.30 | 25.98 | 25.30 | 25.64 | 129,050 | +0.46(+1.82%) |
Feb 04, 2019 | 24.94 | 25.19 | 24.56 | 25.18 | 79,808 | +0.26(+1.04%) |
Feb 01, 2019 | 25.02 | 25.06 | 24.58 | 24.93 | 88,642 | -0.08(-0.32%) |
Jan 31, 2019 | 24.67 | 25.14 | 24.67 | 25.01 | 77,116 | +0.33(+1.33%) |
Jan 30, 2019 | 24.52 | 24.76 | 24.30 | 24.68 | 49,937 | +0.17(+0.69%) |
Jan 29, 2019 | 24.87 | 25.02 | 24.45 | 24.51 | 49,222 | -0.36(-1.44%) |
Jan 28, 2019 | 25.22 | 25.28 | 24.63 | 24.87 | 45,574 | -0.54(-2.11%) |
Jan 25, 2019 | 25.44 | 25.70 | 25.31 | 25.40 | 42,258 | +0.09(+0.35%) |
Jan 24, 2019 | 24.79 | 25.37 | 24.78 | 25.31 | 100,184 | +0.54(+2.17%) |
Jan 23, 2019 | 24.74 | 25.10 | 24.72 | 24.78 | 62,817 | +0.03(+0.12%) |
Jan 22, 2019 | 25.01 | 25.01 | 24.52 | 24.75 | 68,829 | -0.36(-1.43%) |
Jan 18, 2019 | 24.96 | 25.14 | 24.79 | 25.11 | 57,351 | +0.20(+0.80%) |
Jan 17, 2019 | 24.54 | 25.03 | 24.54 | 24.91 | 77,941 | +0.28(+1.13%) |
Jan 16, 2019 | 24.61 | 24.81 | 24.48 | 24.63 | 54,428 | +0.17(+0.69%) |
Jan 15, 2019 | 24.30 | 24.68 | 24.29 | 24.46 | 69,182 | +0.17(+0.70%) |
Jan 14, 2019 | 24.53 | 24.60 | 24.14 | 24.29 | 50,245 | -0.35(-1.41%) |
Jan 11, 2019 | 24.78 | 25.14 | 24.53 | 24.64 | 46,384 | -0.13(-0.52%) |
Jan 10, 2019 | 24.78 | 24.86 | 24.53 | 24.77 | 59,223 | +0.20(+0.81%) |
Jan 09, 2019 | 24.66 | 25.01 | 24.56 | 24.57 | 68,679 | +0.03(+0.12%) |
Jan 08, 2019 | 24.50 | 24.59 | 24.20 | 24.54 | 64,710 | +0.22(+0.90%) |
Jan 07, 2019 | 24.28 | 24.71 | 23.92 | 24.32 | 89,749 | +0.03(+0.12%) |
Jan 04, 2019 | 23.89 | 24.42 | 23.66 | 24.29 | 96,189 | +0.54(+2.26%) |
Jan 03, 2019 | 24.10 | 24.15 | 23.47 | 23.75 | 103,540 | -0.42(-1.73%) |
Jan 02, 2019 | 23.74 | 24.23 | 23.68 | 24.17 | 149,020 | +0.17(+0.70%) |
Dec 31, 2018 | 23.98 | 24.22 | 23.67 | 24.00 | 100,113 | +0.15(+0.63%) |
Dec 28, 2018 | 23.87 | 24.23 | 23.56 | 23.85 | 74,858 | +0.04(+0.17%) |
Dec 27, 2018 | 23.39 | 23.81 | 22.95 | 23.81 | 95,035 | +0.16(+0.67%) |
Dec 26, 2018 | 23.20 | 23.74 | 22.92 | 23.65 | 113,646 | +0.63(+2.72%) |
Dec 24, 2018 | 23.12 | 23.38 | 22.97 | 23.03 | 56,043 | -0.11(-0.47%) |
Dec 21, 2018 | 23.91 | 24.18 | 23.11 | 23.14 | 332,436 | -0.71(-2.96%) |
Dec 20, 2018 | 23.82 | 23.95 | 23.32 | 23.84 | 202,783 | -0.04(-0.17%) |
Dec 19, 2018 | 24.22 | 24.86 | 23.69 | 23.88 | 103,739 | -0.35(-1.44%) |
Dec 18, 2018 | 24.59 | 24.75 | 24.05 | 24.23 | 110,104 | -0.14(-0.57%) |
Dec 17, 2018 | 25.20 | 25.20 | 24.20 | 24.37 | 125,394 | -0.83(-3.31%) |
Dec 14, 2018 | 25.62 | 25.97 | 25.11 | 25.20 | 128,185 | -0.63(-2.42%) |
Dec 13, 2018 | 25.86 | 26.22 | 25.67 | 25.83 | 133,680 | +0.05(+0.19%) |
Dec 12, 2018 | 25.53 | 26.12 | 25.46 | 25.78 | 128,708 | +0.49(+1.93%) |
Dec 11, 2018 | 25.41 | 25.75 | 24.95 | 25.29 | 184,701 | +0.12(+0.47%) |
Dec 10, 2018 | 24.78 | 25.37 | 24.72 | 25.17 | 179,559 | +0.40(+1.60%) |
Dec 07, 2018 | 25.43 | 25.61 | 24.45 | 24.78 | 256,169 | -0.75(-2.92%) |
Dec 06, 2018 | 23.99 | 25.57 | 23.68 | 25.52 | 277,885 | +1.28(+5.29%) |
Dec 04, 2018 | 24.55 | 24.84 | 24.01 | 24.24 | 344,007 | -0.45(-1.81%) |