Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 29.30 | 29.47 | 29.08 | 29.10 | 511,069 | -0.07(-0.25%) |
Feb 27, 2019 | 29.14 | 29.21 | 28.87 | 29.17 | 374,971 | +0.13(+0.44%) |
Feb 26, 2019 | 28.89 | 29.16 | 28.89 | 29.04 | 451,218 | +0.09(+0.32%) |
Feb 25, 2019 | 28.89 | 29.15 | 28.89 | 28.95 | 434,994 | +0.14(+0.50%) |
Feb 22, 2019 | 28.47 | 28.88 | 28.47 | 28.81 | 383,803 | +0.36(+1.28%) |
Feb 21, 2019 | 28.65 | 28.78 | 28.42 | 28.44 | 372,112 | -0.21(-0.72%) |
Feb 20, 2019 | 28.53 | 28.88 | 28.53 | 28.65 | 757,221 | +0.11(+0.37%) |
Feb 19, 2019 | 28.48 | 28.62 | 28.34 | 28.54 | 485,870 | -0.02(-0.05%) |
Feb 15, 2019 | 28.47 | 28.59 | 28.19 | 28.56 | 905,712 | +0.11(+0.40%) |
Feb 14, 2019 | 28.13 | 28.56 | 28.00 | 28.44 | 990,060 | +0.27(+0.94%) |
Feb 13, 2019 | 28.15 | 28.37 | 28.08 | 28.18 | 743,868 | +0.15(+0.54%) |
Feb 12, 2019 | 28.06 | 28.29 | 27.89 | 28.02 | 411,633 | +0.12(+0.44%) |
Feb 11, 2019 | 28.14 | 28.31 | 27.83 | 27.90 | 584,366 | -0.25(-0.89%) |
Feb 08, 2019 | 27.99 | 28.22 | 27.96 | 28.15 | 460,353 | +0.07(+0.24%) |
Feb 07, 2019 | 28.25 | 28.35 | 27.89 | 28.08 | 533,899 | -0.41(-1.44%) |
Feb 06, 2019 | 28.66 | 28.66 | 28.37 | 28.50 | 614,950 | -0.16(-0.56%) |
Feb 05, 2019 | 28.66 | 28.85 | 28.50 | 28.66 | 855,777 | +0.07(+0.24%) |
Feb 04, 2019 | 28.17 | 28.62 | 27.96 | 28.59 | 1,425,599 | +0.27(+0.97%) |
Feb 01, 2019 | 28.50 | 29.07 | 27.98 | 28.31 | 1,889,817 | +1.22(+4.49%) |
Jan 31, 2019 | 26.97 | 27.30 | 26.80 | 27.10 | 888,677 | +0.28(+1.05%) |
Jan 30, 2019 | 26.86 | 26.88 | 26.45 | 26.82 | 1,176,433 | +0.14(+0.51%) |
Jan 29, 2019 | 26.93 | 27.17 | 26.60 | 26.68 | 622,868 | -0.31(-1.15%) |
Jan 28, 2019 | 27.03 | 27.10 | 26.79 | 26.99 | 739,939 | -0.24(-0.87%) |
Jan 25, 2019 | 26.97 | 27.49 | 26.97 | 27.23 | 994,758 | +0.44(+1.65%) |
Jan 24, 2019 | 26.65 | 27.04 | 26.63 | 26.78 | 633,642 | +0.20(+0.74%) |
Jan 23, 2019 | 26.70 | 26.78 | 26.03 | 26.59 | 441,390 | +0.14(+0.55%) |
Jan 22, 2019 | 26.34 | 26.59 | 26.15 | 26.44 | 477,690 | -0.39(-1.45%) |
Jan 18, 2019 | 26.54 | 26.88 | 26.54 | 26.83 | 472,848 | +0.37(+1.38%) |
Jan 17, 2019 | 26.17 | 26.52 | 26.12 | 26.47 | 311,318 | +0.24(+0.90%) |
Jan 16, 2019 | 26.20 | 26.43 | 26.16 | 26.23 | 358,599 | +0.07(+0.26%) |
Jan 15, 2019 | 26.06 | 26.24 | 26.01 | 26.16 | 431,916 | +0.11(+0.41%) |
Jan 14, 2019 | 25.99 | 26.13 | 25.75 | 26.05 | 285,257 | -0.17(-0.64%) |
Jan 11, 2019 | 26.10 | 26.25 | 25.91 | 26.22 | 429,970 | +0.02(+0.06%) |
Jan 10, 2019 | 25.87 | 26.29 | 25.66 | 26.21 | 507,543 | +0.22(+0.85%) |
Jan 09, 2019 | 25.68 | 26.07 | 25.57 | 25.99 | 644,801 | +0.36(+1.39%) |
Jan 08, 2019 | 25.13 | 25.71 | 24.94 | 25.63 | 746,025 | +0.72(+2.90%) |
Jan 07, 2019 | 24.50 | 24.98 | 24.36 | 24.91 | 610,584 | +0.42(+1.71%) |
Jan 04, 2019 | 24.26 | 24.57 | 24.17 | 24.49 | 441,018 | +0.58(+2.42%) |
Jan 03, 2019 | 24.47 | 24.60 | 23.90 | 23.91 | 409,685 | -0.75(-3.02%) |
Jan 02, 2019 | 24.41 | 24.73 | 24.31 | 24.66 | 590,586 | -0.13(-0.52%) |
Dec 31, 2018 | 24.89 | 24.92 | 24.53 | 24.79 | 624,502 | +0.12(+0.49%) |
Dec 28, 2018 | 24.91 | 24.97 | 24.56 | 24.66 | 488,106 | -0.17(-0.67%) |
Dec 27, 2018 | 24.48 | 24.84 | 24.25 | 24.83 | 656,397 | +0.04(+0.15%) |
Dec 26, 2018 | 24.06 | 24.79 | 23.95 | 24.79 | 561,622 | +0.89(+3.72%) |
Dec 24, 2018 | 23.88 | 24.15 | 23.56 | 23.90 | 536,509 | +0.00(+0.00%) |
Dec 21, 2018 | 24.87 | 25.07 | 23.82 | 23.90 | 1,165,352 | -0.91(-3.68%) |
Dec 20, 2018 | 24.98 | 25.42 | 24.40 | 24.82 | 663,252 | -0.25(-1.00%) |
Dec 19, 2018 | 25.23 | 25.58 | 24.90 | 25.07 | 572,550 | -0.26(-1.02%) |
Dec 18, 2018 | 24.48 | 25.47 | 24.48 | 25.33 | 989,385 | +0.99(+4.06%) |
Dec 17, 2018 | 24.82 | 24.93 | 24.24 | 24.34 | 491,026 | -0.55(-2.23%) |
Dec 14, 2018 | 25.45 | 25.45 | 24.80 | 24.89 | 892,691 | -0.87(-3.37%) |
Dec 13, 2018 | 25.97 | 26.11 | 25.56 | 25.76 | 280,546 | -0.12(-0.47%) |
Dec 12, 2018 | 25.71 | 26.34 | 25.60 | 25.88 | 1,030,377 | +0.42(+1.64%) |
Dec 11, 2018 | 25.57 | 25.99 | 25.37 | 25.46 | 417,561 | +0.11(+0.42%) |
Dec 10, 2018 | 25.13 | 25.48 | 24.98 | 25.36 | 387,496 | +0.22(+0.88%) |
Dec 07, 2018 | 25.42 | 25.46 | 24.95 | 25.14 | 498,891 | -0.28(-1.11%) |
Dec 06, 2018 | 25.61 | 25.61 | 25.10 | 25.42 | 1,321,799 | -0.61(-2.34%) |
Dec 04, 2018 | 26.22 | 26.47 | 25.83 | 26.02 | 657,910 | -0.27(-1.01%) |