Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 27.75 | 27.77 | 27.67 | 27.72 | 3,978 | +0.03(+0.11%) |
Feb 27, 2019 | 27.75 | 27.75 | 27.68 | 27.69 | 4,481 | -0.13(-0.47%) |
Feb 26, 2019 | 27.72 | 27.85 | 27.72 | 27.82 | 13,462 | +0.20(+0.72%) |
Feb 25, 2019 | 27.56 | 27.72 | 27.56 | 27.62 | 6,037 | +0.14(+0.51%) |
Feb 22, 2019 | 27.58 | 27.61 | 27.44 | 27.48 | 4,936 | -0.05(-0.18%) |
Feb 21, 2019 | 27.54 | 27.54 | 27.48 | 27.53 | 1,614 | -0.07(-0.25%) |
Feb 20, 2019 | 27.50 | 27.65 | 27.50 | 27.60 | 6,955 | +0.07(+0.25%) |
Feb 19, 2019 | 27.33 | 27.63 | 27.33 | 27.53 | 8,192 | +0.04(+0.15%) |
Feb 15, 2019 | 27.49 | 27.49 | 27.49 | 0 | +0.39(+1.44%) | |
Feb 14, 2019 | 27.21 | 27.27 | 27.10 | 27.10 | 5,922 | +0.01(+0.04%) |
Feb 13, 2019 | 27.19 | 27.19 | 27.08 | 27.09 | 2,856 | +0.08(+0.30%) |
Feb 12, 2019 | 26.91 | 27.05 | 26.91 | 27.01 | 8,511 | +0.18(+0.67%) |
Feb 11, 2019 | 26.98 | 26.98 | 26.81 | 26.83 | 4,612 | -0.03(-0.11%) |
Feb 08, 2019 | 26.89 | 26.89 | 26.74 | 26.86 | 18,497 | -0.16(-0.59%) |
Feb 07, 2019 | 27.09 | 27.09 | 26.98 | 27.02 | 12,698 | -0.19(-0.70%) |
Feb 06, 2019 | 27.20 | 27.28 | 27.15 | 27.21 | 12,913 | +0.02(+0.07%) |
Feb 05, 2019 | 27.05 | 27.20 | 27.05 | 27.19 | 7,715 | +0.29(+1.08%) |
Feb 04, 2019 | 26.71 | 26.96 | 26.71 | 26.90 | 5,608 | +0.10(+0.37%) |
Feb 01, 2019 | 26.89 | 26.93 | 26.73 | 26.80 | 7,473 | -0.17(-0.63%) |
Jan 31, 2019 | 26.81 | 27.00 | 26.81 | 26.97 | 27,548 | +0.03(+0.11%) |
Jan 30, 2019 | 26.87 | 27.00 | 26.87 | 26.94 | 6,395 | -0.03(-0.11%) |
Jan 29, 2019 | 26.88 | 27.00 | 26.88 | 26.97 | 3,934 | +0.24(+0.90%) |
Jan 28, 2019 | 26.75 | 26.77 | 26.67 | 26.73 | 18,688 | -0.16(-0.60%) |
Jan 25, 2019 | 26.75 | 26.90 | 26.75 | 26.89 | 2,957 | +0.14(+0.52%) |
Jan 24, 2019 | 26.77 | 26.77 | 26.69 | 26.75 | 13,113 | -0.01(-0.04%) |
Jan 23, 2019 | 26.82 | 26.82 | 26.76 | 26.76 | 1,610 | +0.05(+0.19%) |
Jan 22, 2019 | 26.73 | 26.74 | 26.54 | 26.71 | 8,137 | -0.07(-0.26%) |
Jan 21, 2019 | 26.93 | 26.93 | 26.73 | 26.78 | 3,687 | -0.02(-0.07%) |
Jan 18, 2019 | 26.71 | 26.80 | 26.71 | 26.80 | 5,278 | +0.35(+1.32%) |
Jan 17, 2019 | 26.35 | 26.45 | 26.35 | 26.45 | 413 | +0.14(+0.53%) |
Jan 16, 2019 | 26.34 | 26.34 | 26.31 | 26.31 | 1,005 | -0.01(-0.04%) |
Jan 15, 2019 | 26.21 | 26.35 | 26.21 | 26.32 | 4,084 | +0.07(+0.27%) |
Jan 14, 2019 | 26.14 | 26.37 | 26.14 | 26.25 | 23,048 | -0.21(-0.79%) |
Jan 11, 2019 | 26.52 | 26.52 | 26.36 | 26.46 | 4,165 | -0.04(-0.15%) |
Jan 10, 2019 | 26.35 | 26.50 | 26.32 | 26.50 | 3,722 | +0.08(+0.30%) |
Jan 09, 2019 | 26.40 | 26.43 | 26.34 | 26.42 | 5,582 | +0.22(+0.84%) |
Jan 08, 2019 | 26.21 | 26.25 | 26.15 | 26.20 | 2,753 | +0.12(+0.46%) |
Jan 07, 2019 | 26.01 | 26.11 | 25.99 | 26.08 | 3,416 | -0.10(-0.38%) |
Jan 04, 2019 | 25.90 | 26.21 | 25.87 | 26.18 | 9,340 | +0.68(+2.67%) |
Jan 03, 2019 | 25.74 | 25.74 | 25.50 | 25.50 | 918 | -0.39(-1.51%) |
Jan 02, 2019 | 25.94 | 25.94 | 25.85 | 25.89 | 1,010 | -0.35(-1.33%) |
Dec 31, 2018 | 26.24 | 26.24 | 26.24 | 0 | +0.19(+0.73%) | |
Dec 28, 2018 | 26.05 | 26.05 | 26.05 | 26.05 | 287 | +0.36(+1.40%) |
Dec 27, 2018 | 25.36 | 25.69 | 25.36 | 25.69 | 20,657 | +0.24(+0.94%) |
Dec 24, 2018 | 25.45 | 25.45 | 25.45 | 0 | -0.25(-0.97%) | |
Dec 21, 2018 | 25.83 | 25.89 | 25.70 | 25.70 | 3,203 | +0.00(+0.00%) |
Dec 20, 2018 | 25.84 | 25.90 | 25.70 | 25.70 | 8,427 | +0.00(+0.00%) |
Dec 19, 2018 | 26.07 | 26.26 | 25.70 | 25.70 | 19,213 | -0.28(-1.08%) |
Dec 18, 2018 | 25.96 | 26.14 | 25.94 | 25.98 | 16,238 | +0.18(+0.70%) |
Dec 17, 2018 | 25.97 | 26.00 | 25.76 | 25.80 | 37,340 | -0.28(-1.07%) |
Dec 14, 2018 | 26.08 | 26.15 | 26.08 | 26.08 | 3,304 | -0.35(-1.32%) |
Dec 13, 2018 | 26.47 | 26.48 | 26.39 | 26.43 | 3,117 | -0.06(-0.23%) |
Dec 12, 2018 | 26.44 | 26.51 | 26.41 | 26.49 | 3,135 | +0.45(+1.73%) |
Dec 11, 2018 | 26.27 | 26.27 | 25.86 | 26.04 | 7,500 | +0.08(+0.31%) |
Dec 10, 2018 | 26.10 | 26.10 | 25.71 | 25.96 | 7,351 | -0.08(-0.31%) |
Dec 07, 2018 | 26.44 | 26.44 | 26.00 | 26.04 | 4,777 | -0.40(-1.51%) |
Dec 06, 2018 | 26.37 | 26.44 | 26.15 | 26.44 | 22,604 | -0.39(-1.45%) |
Dec 05, 2018 | 26.83 | 26.83 | 26.83 | 26.83 | 1,202 | +0.33(+1.25%) |
Dec 04, 2018 | 27.00 | 27.00 | 26.50 | 26.50 | 1,700 | -0.52(-1.92%) |