Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 27.90 | 28.27 | 27.52 | 28.24 | 163,793 | +0.30(+1.08%) |
Feb 27, 2019 | 27.64 | 28.21 | 27.53 | 27.94 | 125,817 | +0.17(+0.61%) |
Feb 26, 2019 | 28.23 | 28.31 | 27.55 | 27.77 | 101,063 | -0.56(-1.97%) |
Feb 25, 2019 | 28.11 | 28.40 | 27.46 | 28.33 | 156,902 | +0.32(+1.15%) |
Feb 22, 2019 | 27.67 | 28.34 | 27.33 | 28.01 | 249,056 | +0.42(+1.51%) |
Feb 21, 2019 | 29.41 | 29.41 | 26.14 | 27.59 | 446,612 | -1.45(-5.00%) |
Feb 20, 2019 | 25.97 | 30.61 | 25.73 | 29.05 | 879,388 | +5.35(+22.59%) |
Feb 19, 2019 | 23.67 | 24.29 | 23.56 | 23.69 | 460,599 | -0.05(-0.20%) |
Feb 15, 2019 | 23.54 | 23.91 | 23.54 | 23.74 | 105,618 | +0.29(+1.25%) |
Feb 14, 2019 | 23.41 | 23.71 | 23.33 | 23.45 | 89,983 | -0.04(-0.16%) |
Feb 13, 2019 | 23.15 | 23.61 | 23.08 | 23.49 | 69,998 | +0.31(+1.34%) |
Feb 12, 2019 | 22.87 | 23.26 | 22.81 | 23.17 | 40,593 | +0.38(+1.66%) |
Feb 11, 2019 | 22.60 | 22.81 | 22.35 | 22.80 | 154,759 | +0.35(+1.56%) |
Feb 08, 2019 | 22.38 | 22.46 | 21.95 | 22.45 | 40,255 | +0.00(+0.00%) |
Feb 07, 2019 | 22.35 | 22.90 | 22.05 | 22.45 | 122,867 | +0.01(+0.04%) |
Feb 06, 2019 | 22.69 | 22.89 | 22.35 | 22.44 | 102,984 | -0.40(-1.74%) |
Feb 05, 2019 | 22.93 | 23.09 | 22.43 | 22.83 | 106,983 | -0.09(-0.41%) |
Feb 04, 2019 | 22.32 | 22.94 | 22.32 | 22.93 | 92,800 | +0.54(+2.40%) |
Feb 01, 2019 | 22.41 | 22.45 | 21.82 | 22.39 | 171,723 | -0.11(-0.50%) |
Jan 31, 2019 | 22.36 | 22.66 | 22.15 | 22.50 | 82,628 | +0.08(+0.34%) |
Jan 30, 2019 | 22.22 | 22.59 | 22.15 | 22.43 | 68,355 | +0.22(+0.98%) |
Jan 29, 2019 | 22.06 | 22.28 | 21.76 | 22.21 | 120,048 | +0.06(+0.26%) |
Jan 28, 2019 | 22.03 | 22.17 | 21.71 | 22.15 | 60,863 | +0.00(+0.00%) |
Jan 25, 2019 | 22.31 | 22.44 | 21.89 | 22.15 | 86,550 | +0.05(+0.21%) |
Jan 24, 2019 | 21.97 | 22.16 | 21.78 | 22.11 | 68,146 | +0.12(+0.56%) |
Jan 23, 2019 | 21.48 | 22.02 | 21.48 | 21.98 | 90,880 | +0.35(+1.61%) |
Jan 22, 2019 | 21.98 | 22.07 | 21.54 | 21.64 | 67,340 | -0.43(-1.97%) |
Jan 18, 2019 | 21.55 | 22.25 | 21.37 | 22.07 | 92,058 | +0.51(+2.36%) |
Jan 17, 2019 | 21.80 | 22.17 | 21.37 | 21.56 | 125,070 | -0.32(-1.47%) |
Jan 16, 2019 | 22.07 | 22.45 | 21.81 | 21.88 | 83,743 | -0.22(-0.98%) |
Jan 15, 2019 | 21.95 | 22.22 | 21.88 | 22.10 | 57,707 | +0.25(+1.17%) |
Jan 14, 2019 | 21.29 | 22.36 | 21.29 | 21.84 | 147,157 | +0.43(+2.03%) |
Jan 11, 2019 | 22.38 | 22.58 | 21.17 | 21.41 | 130,831 | -1.06(-4.71%) |
Jan 10, 2019 | 21.60 | 22.72 | 21.34 | 22.47 | 175,449 | +0.76(+3.52%) |
Jan 09, 2019 | 21.44 | 22.18 | 21.36 | 21.70 | 227,718 | +0.33(+1.55%) |
Jan 08, 2019 | 21.41 | 21.91 | 21.00 | 21.37 | 169,955 | +0.12(+0.58%) |
Jan 07, 2019 | 21.50 | 21.87 | 21.03 | 21.25 | 178,475 | -0.47(-2.17%) |
Jan 04, 2019 | 21.31 | 21.90 | 20.98 | 21.72 | 196,088 | +0.53(+2.49%) |
Jan 03, 2019 | 22.01 | 22.08 | 21.14 | 21.19 | 80,749 | -0.89(-4.02%) |
Jan 02, 2019 | 22.00 | 22.48 | 21.89 | 22.08 | 97,606 | -0.24(-1.06%) |
Dec 31, 2018 | 22.32 | 22.77 | 22.08 | 22.32 | 75,426 | +0.11(+0.51%) |
Dec 28, 2018 | 21.95 | 22.65 | 21.81 | 22.20 | 97,673 | +0.25(+1.16%) |
Dec 27, 2018 | 21.36 | 21.95 | 21.06 | 21.95 | 134,763 | +0.44(+2.06%) |
Dec 26, 2018 | 20.92 | 21.62 | 20.92 | 21.50 | 89,651 | +0.73(+3.50%) |
Dec 24, 2018 | 21.02 | 21.67 | 20.57 | 20.78 | 52,332 | -0.25(-1.21%) |
Dec 21, 2018 | 21.43 | 22.00 | 20.70 | 21.03 | 487,625 | -0.38(-1.76%) |
Dec 20, 2018 | 21.90 | 22.40 | 21.22 | 21.41 | 133,993 | -0.83(-3.74%) |
Dec 19, 2018 | 22.78 | 23.18 | 22.14 | 22.24 | 119,143 | -0.52(-2.28%) |
Dec 18, 2018 | 23.01 | 23.23 | 22.48 | 22.76 | 118,274 | -0.17(-0.74%) |
Dec 17, 2018 | 23.37 | 23.69 | 22.84 | 22.93 | 121,375 | -0.59(-2.49%) |
Dec 14, 2018 | 24.62 | 24.73 | 23.41 | 23.51 | 119,072 | -1.26(-5.10%) |
Dec 13, 2018 | 24.88 | 25.07 | 24.48 | 24.78 | 100,408 | +0.00(+0.00%) |
Dec 12, 2018 | 24.84 | 25.33 | 24.34 | 24.78 | 161,188 | +0.10(+0.42%) |
Dec 11, 2018 | 24.72 | 24.96 | 24.59 | 24.68 | 109,251 | +0.10(+0.42%) |
Dec 10, 2018 | 24.06 | 24.71 | 23.69 | 24.57 | 140,935 | +0.37(+1.52%) |
Dec 07, 2018 | 24.35 | 24.77 | 23.70 | 24.20 | 166,955 | -0.35(-1.42%) |
Dec 06, 2018 | 24.85 | 25.30 | 24.44 | 24.55 | 194,016 | -0.56(-2.22%) |
Dec 04, 2018 | 25.35 | 25.40 | 24.51 | 25.11 | 195,770 | -0.35(-1.37%) |