Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 28.24 | 28.30 | 28.08 | 28.15 | 160,860 | -0.04(-0.14%) |
Feb 27, 2019 | 27.78 | 28.21 | 27.60 | 28.19 | 105,897 | +0.41(+1.47%) |
Feb 26, 2019 | 28.05 | 28.21 | 27.64 | 27.78 | 108,681 | -0.31(-1.11%) |
Feb 25, 2019 | 28.18 | 28.29 | 27.98 | 28.09 | 264,837 | +0.00(+0.00%) |
Feb 22, 2019 | 27.85 | 28.10 | 27.81 | 28.09 | 231,721 | +0.22(+0.81%) |
Feb 21, 2019 | 27.85 | 27.96 | 27.66 | 27.87 | 265,279 | +0.08(+0.29%) |
Feb 20, 2019 | 27.44 | 27.79 | 27.38 | 27.79 | 256,204 | +0.43(+1.58%) |
Feb 19, 2019 | 26.97 | 27.42 | 26.97 | 27.36 | 182,945 | +0.22(+0.83%) |
Feb 15, 2019 | 26.51 | 27.30 | 26.51 | 27.13 | 182,137 | +0.75(+2.86%) |
Feb 14, 2019 | 26.54 | 26.67 | 26.35 | 26.38 | 339,787 | -0.34(-1.26%) |
Feb 13, 2019 | 26.83 | 26.95 | 26.67 | 26.71 | 118,085 | -0.12(-0.45%) |
Feb 12, 2019 | 26.65 | 26.93 | 26.54 | 26.83 | 104,055 | +0.40(+1.52%) |
Feb 11, 2019 | 26.23 | 26.46 | 26.07 | 26.43 | 127,378 | +0.20(+0.76%) |
Feb 08, 2019 | 26.34 | 26.63 | 26.08 | 26.23 | 89,204 | -0.27(-1.02%) |
Feb 07, 2019 | 26.38 | 26.66 | 26.33 | 26.50 | 145,097 | +0.21(+0.79%) |
Feb 06, 2019 | 26.18 | 26.40 | 26.18 | 26.30 | 76,702 | +0.10(+0.40%) |
Feb 05, 2019 | 26.15 | 26.33 | 26.07 | 26.19 | 155,546 | +0.01(+0.03%) |
Feb 04, 2019 | 25.93 | 26.27 | 25.82 | 26.19 | 175,182 | +0.25(+0.95%) |
Feb 01, 2019 | 25.95 | 26.12 | 25.91 | 25.94 | 140,089 | -0.02(-0.06%) |
Jan 31, 2019 | 26.21 | 26.25 | 25.59 | 25.95 | 88,996 | -0.31(-1.18%) |
Jan 30, 2019 | 26.19 | 26.41 | 26.13 | 26.27 | 114,542 | +0.07(+0.27%) |
Jan 29, 2019 | 26.22 | 26.36 | 26.13 | 26.19 | 102,855 | +0.01(+0.03%) |
Jan 28, 2019 | 26.11 | 26.30 | 25.95 | 26.19 | 139,668 | -0.02(-0.09%) |
Jan 25, 2019 | 26.11 | 26.23 | 25.97 | 26.21 | 188,461 | +0.12(+0.46%) |
Jan 24, 2019 | 25.85 | 26.15 | 25.84 | 26.09 | 222,128 | +0.24(+0.92%) |
Jan 23, 2019 | 25.53 | 25.94 | 25.33 | 25.85 | 180,060 | +0.31(+1.22%) |
Jan 22, 2019 | 25.07 | 25.55 | 25.07 | 25.54 | 223,449 | +0.29(+1.17%) |
Jan 18, 2019 | 24.92 | 25.76 | 24.92 | 25.25 | 364,860 | -0.26(-1.03%) |
Jan 17, 2019 | 25.29 | 25.92 | 24.63 | 25.51 | 399,463 | -1.74(-6.40%) |
Jan 16, 2019 | 26.65 | 27.30 | 26.59 | 27.25 | 201,814 | +0.72(+2.70%) |
Jan 15, 2019 | 26.33 | 26.58 | 26.12 | 26.54 | 95,456 | +0.21(+0.82%) |
Jan 14, 2019 | 26.19 | 26.66 | 26.13 | 26.32 | 130,940 | -0.02(-0.09%) |
Jan 11, 2019 | 26.32 | 26.53 | 26.20 | 26.34 | 114,961 | -0.12(-0.45%) |
Jan 10, 2019 | 26.55 | 26.69 | 26.27 | 26.46 | 78,571 | -0.18(-0.66%) |
Jan 09, 2019 | 26.73 | 26.83 | 26.38 | 26.64 | 90,772 | -0.06(-0.24%) |
Jan 08, 2019 | 26.54 | 26.71 | 26.09 | 26.70 | 94,069 | +0.30(+1.15%) |
Jan 07, 2019 | 26.09 | 26.59 | 26.03 | 26.40 | 122,968 | +0.23(+0.88%) |
Jan 04, 2019 | 25.49 | 26.22 | 25.27 | 26.17 | 150,643 | +0.89(+3.53%) |
Jan 03, 2019 | 25.03 | 25.50 | 24.83 | 25.28 | 140,796 | +0.15(+0.60%) |
Jan 02, 2019 | 24.75 | 25.36 | 24.68 | 25.13 | 171,417 | +0.18(+0.73%) |
Dec 31, 2018 | 24.94 | 25.10 | 24.59 | 24.94 | 97,245 | +0.04(+0.16%) |
Dec 28, 2018 | 24.66 | 25.10 | 24.51 | 24.90 | 156,171 | +0.23(+0.94%) |
Dec 27, 2018 | 24.85 | 25.19 | 24.12 | 24.67 | 129,624 | -0.45(-1.77%) |
Dec 26, 2018 | 24.20 | 25.16 | 23.95 | 25.12 | 142,192 | +1.02(+4.23%) |
Dec 24, 2018 | 24.51 | 24.86 | 23.77 | 24.10 | 74,504 | -0.57(-2.29%) |
Dec 21, 2018 | 25.30 | 25.31 | 23.79 | 24.67 | 397,150 | -0.59(-2.33%) |
Dec 20, 2018 | 25.03 | 25.38 | 24.91 | 25.25 | 222,645 | +0.09(+0.35%) |
Dec 19, 2018 | 25.84 | 26.27 | 25.06 | 25.17 | 150,742 | -0.68(-2.65%) |
Dec 18, 2018 | 26.31 | 26.39 | 25.72 | 25.85 | 110,989 | -0.32(-1.22%) |
Dec 17, 2018 | 25.95 | 26.54 | 25.88 | 26.17 | 165,478 | +0.21(+0.83%) |
Dec 14, 2018 | 26.16 | 26.58 | 25.91 | 25.95 | 86,440 | -0.40(-1.51%) |
Dec 13, 2018 | 26.89 | 26.98 | 26.23 | 26.35 | 135,245 | -0.29(-1.08%) |
Dec 12, 2018 | 26.47 | 26.91 | 25.84 | 26.64 | 90,145 | +0.40(+1.52%) |
Dec 11, 2018 | 26.78 | 26.90 | 26.03 | 26.24 | 101,263 | -0.31(-1.17%) |
Dec 10, 2018 | 26.92 | 27.11 | 26.19 | 26.55 | 83,665 | -0.39(-1.45%) |
Dec 07, 2018 | 26.88 | 27.57 | 26.75 | 26.94 | 110,438 | -0.11(-0.41%) |
Dec 06, 2018 | 26.43 | 27.06 | 26.32 | 27.05 | 173,249 | +0.23(+0.86%) |
Dec 04, 2018 | 28.48 | 28.84 | 26.75 | 26.82 | 155,794 | -1.77(-6.21%) |