Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 27.43 | 27.46 | 27.16 | 27.23 | 199,397 | -0.19(-0.70%) |
Feb 27, 2019 | 27.19 | 27.46 | 27.10 | 27.42 | 219,633 | +0.42(+1.54%) |
Feb 26, 2019 | 27.05 | 27.08 | 26.90 | 27.01 | 147,208 | -0.08(-0.29%) |
Feb 25, 2019 | 27.13 | 27.20 | 26.98 | 27.09 | 304,424 | +0.11(+0.39%) |
Feb 22, 2019 | 26.73 | 26.98 | 26.73 | 26.98 | 113,979 | +0.31(+1.16%) |
Feb 21, 2019 | 26.62 | 26.77 | 26.43 | 26.67 | 180,727 | -0.05(-0.18%) |
Feb 20, 2019 | 26.89 | 26.92 | 26.60 | 26.72 | 148,248 | -0.14(-0.50%) |
Feb 19, 2019 | 26.77 | 26.90 | 26.61 | 26.85 | 205,417 | +0.11(+0.40%) |
Feb 15, 2019 | 26.74 | 26.78 | 26.60 | 26.75 | 244,316 | +0.07(+0.25%) |
Feb 14, 2019 | 26.35 | 26.80 | 26.28 | 26.68 | 328,684 | +0.42(+1.58%) |
Feb 13, 2019 | 26.47 | 26.47 | 26.24 | 26.26 | 167,570 | -0.18(-0.69%) |
Feb 12, 2019 | 26.23 | 26.50 | 26.20 | 26.45 | 150,542 | +0.32(+1.22%) |
Feb 11, 2019 | 26.12 | 26.26 | 26.04 | 26.13 | 163,074 | +0.08(+0.30%) |
Feb 08, 2019 | 25.54 | 26.05 | 25.51 | 26.05 | 149,902 | +0.41(+1.58%) |
Feb 07, 2019 | 25.73 | 25.73 | 25.38 | 25.65 | 190,137 | -0.34(-1.30%) |
Feb 06, 2019 | 26.08 | 26.08 | 25.76 | 25.98 | 195,156 | -0.11(-0.41%) |
Feb 05, 2019 | 26.00 | 26.18 | 25.90 | 26.09 | 141,874 | +0.21(+0.82%) |
Feb 04, 2019 | 25.53 | 25.95 | 25.53 | 25.88 | 192,828 | +0.35(+1.36%) |
Feb 01, 2019 | 25.18 | 25.58 | 25.18 | 25.53 | 232,100 | +0.50(+2.01%) |
Jan 31, 2019 | 24.77 | 25.11 | 24.77 | 25.03 | 308,983 | +0.28(+1.13%) |
Jan 30, 2019 | 24.46 | 24.78 | 24.28 | 24.75 | 194,553 | +0.37(+1.51%) |
Jan 29, 2019 | 24.44 | 24.46 | 24.30 | 24.38 | 151,828 | -0.06(-0.24%) |
Jan 28, 2019 | 24.26 | 24.49 | 24.13 | 24.44 | 170,853 | -0.03(-0.12%) |
Jan 25, 2019 | 24.26 | 24.55 | 24.20 | 24.47 | 156,217 | +0.41(+1.69%) |
Jan 24, 2019 | 23.95 | 24.18 | 23.95 | 24.06 | 182,508 | +0.13(+0.52%) |
Jan 23, 2019 | 23.97 | 24.25 | 23.71 | 23.94 | 172,459 | +0.19(+0.81%) |
Jan 22, 2019 | 24.00 | 24.00 | 23.63 | 23.74 | 248,168 | -0.28(-1.17%) |
Jan 18, 2019 | 23.97 | 24.15 | 23.87 | 24.02 | 169,157 | +0.09(+0.38%) |
Jan 17, 2019 | 23.70 | 24.08 | 23.48 | 23.93 | 254,347 | +0.24(+1.00%) |
Jan 16, 2019 | 23.80 | 23.88 | 23.51 | 23.70 | 154,326 | -0.04(-0.16%) |
Jan 15, 2019 | 23.28 | 23.80 | 23.28 | 23.73 | 360,787 | +0.40(+1.70%) |
Jan 14, 2019 | 23.53 | 23.54 | 23.29 | 23.34 | 71,231 | -0.32(-1.35%) |
Jan 11, 2019 | 23.58 | 23.70 | 23.35 | 23.66 | 148,349 | +0.00(+0.00%) |
Jan 10, 2019 | 23.50 | 23.72 | 23.31 | 23.66 | 205,121 | -0.01(-0.04%) |
Jan 09, 2019 | 23.54 | 23.73 | 23.45 | 23.67 | 158,064 | +0.22(+0.95%) |
Jan 08, 2019 | 23.21 | 23.45 | 22.99 | 23.44 | 162,821 | +0.46(+2.02%) |
Jan 07, 2019 | 22.56 | 23.08 | 22.56 | 22.98 | 88,507 | +0.42(+1.84%) |
Jan 04, 2019 | 22.03 | 22.67 | 22.03 | 22.56 | 105,180 | +0.78(+3.59%) |
Jan 03, 2019 | 22.29 | 22.29 | 21.78 | 21.78 | 168,929 | -0.62(-2.76%) |
Jan 02, 2019 | 22.24 | 22.59 | 22.22 | 22.40 | 151,517 | -0.22(-0.98%) |
Dec 31, 2018 | 22.69 | 22.69 | 22.39 | 22.62 | 352,602 | +0.20(+0.90%) |
Dec 28, 2018 | 22.57 | 22.77 | 22.21 | 22.42 | 276,719 | +0.02(+0.09%) |
Dec 27, 2018 | 21.82 | 22.41 | 21.68 | 22.40 | 300,327 | +0.26(+1.18%) |
Dec 26, 2018 | 21.29 | 22.15 | 21.27 | 22.14 | 228,552 | +0.95(+4.47%) |
Dec 24, 2018 | 21.33 | 21.62 | 21.10 | 21.19 | 193,175 | -0.24(-1.13%) |
Dec 21, 2018 | 22.25 | 22.46 | 21.40 | 21.43 | 389,663 | -0.87(-3.90%) |
Dec 20, 2018 | 22.66 | 22.88 | 21.95 | 22.30 | 375,908 | -0.48(-2.12%) |
Dec 19, 2018 | 23.02 | 23.45 | 22.56 | 22.79 | 193,534 | -0.22(-0.97%) |
Dec 18, 2018 | 22.95 | 23.18 | 22.87 | 23.01 | 247,627 | +0.22(+0.97%) |
Dec 17, 2018 | 23.63 | 23.63 | 22.70 | 22.79 | 282,848 | -0.94(-3.94%) |
Dec 14, 2018 | 23.95 | 24.13 | 23.63 | 23.72 | 139,575 | -0.54(-2.23%) |
Dec 13, 2018 | 24.61 | 24.63 | 24.13 | 24.26 | 211,099 | -0.22(-0.90%) |
Dec 12, 2018 | 24.38 | 24.80 | 24.30 | 24.48 | 140,399 | +0.46(+1.93%) |
Dec 11, 2018 | 24.48 | 24.51 | 23.84 | 24.02 | 177,625 | -0.11(-0.44%) |
Dec 10, 2018 | 23.74 | 24.18 | 23.58 | 24.13 | 150,289 | +0.41(+1.75%) |
Dec 07, 2018 | 24.39 | 24.58 | 23.58 | 23.71 | 192,150 | -0.67(-2.73%) |
Dec 06, 2018 | 23.67 | 24.40 | 23.48 | 24.38 | 220,064 | +0.42(+1.77%) |
Dec 04, 2018 | 24.75 | 24.75 | 23.94 | 23.95 | 216,207 | -0.90(-3.61%) |