Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 28.62 | 28.91 | 28.35 | 28.61 | 238,630 | -0.02(-0.07%) |
Feb 27, 2019 | 29.09 | 29.49 | 28.50 | 28.63 | 323,330 | -0.19(-0.66%) |
Feb 26, 2019 | 27.40 | 28.94 | 27.35 | 28.82 | 658,753 | +2.23(+8.39%) |
Feb 25, 2019 | 26.66 | 26.88 | 26.46 | 26.59 | 233,297 | +0.10(+0.38%) |
Feb 22, 2019 | 26.66 | 26.77 | 26.29 | 26.49 | 288,900 | -0.12(-0.45%) |
Feb 21, 2019 | 27.05 | 27.11 | 26.43 | 26.61 | 149,458 | -0.51(-1.88%) |
Feb 20, 2019 | 26.90 | 27.13 | 26.68 | 27.12 | 212,724 | +0.21(+0.78%) |
Feb 19, 2019 | 26.83 | 27.09 | 26.70 | 26.91 | 108,212 | +0.05(+0.19%) |
Feb 15, 2019 | 26.70 | 27.10 | 26.59 | 26.86 | 177,400 | +0.25(+0.94%) |
Feb 14, 2019 | 26.65 | 26.82 | 26.56 | 26.61 | 169,438 | -0.10(-0.37%) |
Feb 13, 2019 | 26.53 | 26.86 | 26.48 | 26.71 | 177,727 | +0.19(+0.72%) |
Feb 12, 2019 | 26.20 | 26.64 | 26.18 | 26.52 | 253,246 | +0.35(+1.34%) |
Feb 11, 2019 | 26.14 | 26.20 | 25.99 | 26.17 | 91,116 | +0.07(+0.27%) |
Feb 08, 2019 | 25.95 | 26.30 | 25.95 | 26.10 | 109,700 | +0.02(+0.08%) |
Feb 07, 2019 | 26.09 | 26.20 | 25.57 | 26.08 | 246,125 | -0.05(-0.19%) |
Feb 06, 2019 | 26.07 | 26.37 | 25.96 | 26.13 | 155,111 | +0.01(+0.04%) |
Feb 05, 2019 | 26.07 | 26.31 | 25.95 | 26.12 | 187,066 | +0.12(+0.46%) |
Feb 04, 2019 | 25.60 | 26.05 | 25.57 | 26.00 | 137,836 | +0.39(+1.52%) |
Feb 01, 2019 | 25.42 | 25.74 | 25.42 | 25.61 | 139,000 | +0.10(+0.39%) |
Jan 31, 2019 | 25.23 | 25.53 | 25.23 | 25.51 | 150,214 | +0.23(+0.91%) |
Jan 30, 2019 | 24.87 | 25.37 | 24.69 | 25.28 | 88,882 | +0.51(+2.06%) |
Jan 29, 2019 | 25.31 | 25.33 | 24.75 | 24.77 | 111,666 | -0.50(-1.98%) |
Jan 28, 2019 | 25.12 | 25.33 | 25.00 | 25.27 | 66,864 | +0.03(+0.12%) |
Jan 25, 2019 | 25.13 | 25.30 | 25.08 | 25.24 | 89,300 | +0.22(+0.88%) |
Jan 24, 2019 | 24.76 | 25.18 | 24.76 | 25.02 | 224,369 | +0.27(+1.09%) |
Jan 23, 2019 | 25.17 | 25.36 | 24.64 | 24.75 | 122,759 | -0.41(-1.63%) |
Jan 22, 2019 | 25.00 | 25.33 | 25.00 | 25.16 | 312,306 | +0.06(+0.24%) |
Jan 18, 2019 | 25.17 | 25.38 | 24.96 | 25.10 | 232,400 | +0.00(+0.00%) |
Jan 17, 2019 | 24.45 | 25.16 | 24.45 | 25.10 | 274,646 | +0.56(+2.28%) |
Jan 16, 2019 | 24.35 | 24.55 | 24.19 | 24.54 | 170,976 | +0.24(+0.99%) |
Jan 15, 2019 | 23.72 | 24.40 | 23.72 | 24.30 | 194,016 | +0.59(+2.49%) |
Jan 14, 2019 | 23.79 | 23.99 | 23.62 | 23.71 | 105,813 | -0.25(-1.04%) |
Jan 11, 2019 | 23.48 | 23.97 | 23.45 | 23.96 | 171,100 | +0.48(+2.04%) |
Jan 10, 2019 | 23.36 | 23.55 | 22.72 | 23.48 | 305,364 | +0.09(+0.38%) |
Jan 09, 2019 | 23.29 | 23.54 | 23.01 | 23.39 | 159,830 | +0.21(+0.91%) |
Jan 08, 2019 | 22.80 | 23.19 | 22.61 | 23.18 | 200,936 | +0.56(+2.48%) |
Jan 07, 2019 | 22.31 | 22.83 | 22.05 | 22.62 | 268,861 | +0.30(+1.34%) |
Jan 04, 2019 | 22.03 | 22.72 | 21.42 | 22.32 | 303,100 | +0.40(+1.82%) |
Jan 03, 2019 | 22.02 | 22.38 | 21.91 | 21.92 | 123,728 | -0.19(-0.86%) |
Jan 02, 2019 | 21.92 | 22.52 | 21.92 | 22.11 | 274,996 | -0.15(-0.67%) |
Dec 31, 2018 | 22.18 | 22.30 | 21.85 | 22.26 | 140,900 | +0.28(+1.27%) |
Dec 28, 2018 | 21.97 | 22.73 | 21.62 | 21.98 | 131,200 | +0.03(+0.14%) |
Dec 27, 2018 | 21.58 | 21.95 | 21.22 | 21.95 | 157,120 | +0.02(+0.09%) |
Dec 26, 2018 | 21.08 | 21.96 | 21.08 | 21.93 | 270,251 | +0.85(+4.03%) |
Dec 24, 2018 | 21.05 | 21.63 | 20.92 | 21.08 | 152,300 | -0.04(-0.19%) |
Dec 21, 2018 | 22.06 | 22.20 | 21.10 | 21.12 | 1,542,900 | -0.91(-4.13%) |
Dec 20, 2018 | 22.31 | 22.54 | 21.63 | 22.03 | 208,578 | -0.40(-1.78%) |
Dec 19, 2018 | 22.67 | 23.03 | 22.10 | 22.43 | 136,157 | -0.24(-1.06%) |
Dec 18, 2018 | 22.84 | 22.96 | 22.52 | 22.67 | 163,376 | +0.17(+0.76%) |
Dec 17, 2018 | 22.74 | 23.09 | 22.37 | 22.50 | 272,631 | -0.27(-1.19%) |
Dec 14, 2018 | 23.34 | 23.44 | 22.66 | 22.77 | 166,300 | -0.72(-3.07%) |
Dec 13, 2018 | 23.80 | 24.02 | 23.45 | 23.49 | 221,884 | -0.28(-1.18%) |
Dec 12, 2018 | 23.97 | 24.26 | 23.22 | 23.77 | 235,968 | +0.07(+0.30%) |
Dec 11, 2018 | 24.16 | 24.16 | 23.41 | 23.70 | 131,169 | -0.13(-0.55%) |
Dec 10, 2018 | 23.73 | 23.97 | 23.48 | 23.83 | 265,091 | +0.12(+0.51%) |
Dec 07, 2018 | 24.49 | 24.55 | 23.57 | 23.71 | 406,600 | -0.82(-3.34%) |
Dec 06, 2018 | 23.81 | 24.53 | 23.55 | 24.53 | 242,264 | +0.40(+1.66%) |
Dec 04, 2018 | 25.36 | 25.49 | 24.07 | 24.13 | 193,200 | -1.32(-5.19%) |