Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 27.76 | 27.83 | 27.67 | 27.78 | 13,646 | +0.05(+0.18%) |
Feb 27, 2019 | 27.79 | 27.84 | 27.69 | 27.73 | 21,230 | -0.34(-1.21%) |
Feb 26, 2019 | 27.77 | 28.07 | 27.77 | 28.07 | 32,337 | +0.47(+1.70%) |
Feb 25, 2019 | 27.73 | 27.75 | 27.55 | 27.60 | 18,949 | +0.01(+0.04%) |
Feb 22, 2019 | 27.68 | 27.75 | 27.59 | 27.59 | 15,300 | -0.30(-1.06%) |
Feb 21, 2019 | 27.90 | 27.95 | 27.84 | 27.89 | 231,844 | +0.04(+0.13%) |
Feb 20, 2019 | 27.81 | 27.91 | 27.70 | 27.85 | 279,454 | -0.26(-0.92%) |
Feb 19, 2019 | 27.95 | 28.14 | 27.93 | 28.11 | 30,933 | +0.21(+0.77%) |
Feb 15, 2019 | 27.84 | 27.90 | 27.78 | 27.89 | 16,500 | -0.20(-0.69%) |
Feb 14, 2019 | 28.04 | 28.19 | 27.95 | 28.09 | 64,069 | +0.26(+0.93%) |
Feb 13, 2019 | 27.80 | 27.95 | 27.76 | 27.83 | 30,463 | +0.22(+0.80%) |
Feb 12, 2019 | 27.57 | 27.77 | 27.55 | 27.61 | 47,212 | +0.54(+1.98%) |
Feb 11, 2019 | 26.85 | 27.09 | 26.83 | 27.07 | 56,704 | +0.95(+3.62%) |
Feb 08, 2019 | 25.79 | 26.17 | 25.79 | 26.13 | 25,100 | +0.51(+1.99%) |
Feb 07, 2019 | 25.96 | 25.98 | 25.45 | 25.62 | 35,923 | -1.26(-4.69%) |
Feb 06, 2019 | 27.12 | 27.15 | 26.86 | 26.88 | 17,696 | -0.29(-1.07%) |
Feb 05, 2019 | 27.19 | 27.22 | 27.13 | 27.17 | 26,967 | -0.12(-0.44%) |
Feb 04, 2019 | 27.32 | 27.34 | 27.16 | 27.29 | 38,378 | -0.55(-1.98%) |
Feb 01, 2019 | 27.69 | 27.90 | 27.66 | 27.84 | 45,200 | +0.14(+0.51%) |
Jan 31, 2019 | 27.65 | 27.70 | 27.50 | 27.70 | 14,502 | -0.08(-0.29%) |
Jan 30, 2019 | 27.39 | 27.98 | 27.32 | 27.78 | 26,696 | +0.39(+1.43%) |
Jan 29, 2019 | 26.76 | 27.41 | 26.76 | 27.39 | 21,568 | +1.24(+4.75%) |
Jan 28, 2019 | 26.20 | 26.24 | 26.05 | 26.14 | 49,699 | -0.14(-0.53%) |
Jan 25, 2019 | 26.39 | 26.45 | 26.25 | 26.29 | 20,000 | -0.11(-0.42%) |
Jan 24, 2019 | 26.37 | 26.44 | 26.28 | 26.39 | 18,027 | +0.41(+1.60%) |
Jan 23, 2019 | 25.85 | 26.10 | 25.84 | 25.98 | 50,105 | -0.21(-0.80%) |
Jan 22, 2019 | 26.18 | 26.29 | 26.07 | 26.19 | 12,833 | -0.09(-0.36%) |
Jan 18, 2019 | 26.23 | 26.33 | 26.18 | 26.29 | 41,600 | +0.46(+1.80%) |
Jan 17, 2019 | 25.66 | 25.86 | 25.66 | 25.82 | 20,510 | +0.20(+0.80%) |
Jan 16, 2019 | 25.55 | 25.71 | 25.55 | 25.62 | 19,016 | -0.23(-0.89%) |
Jan 15, 2019 | 25.87 | 25.90 | 25.75 | 25.84 | 17,683 | +0.25(+1.00%) |
Jan 14, 2019 | 25.68 | 25.73 | 25.53 | 25.59 | 17,309 | -0.21(-0.79%) |
Jan 11, 2019 | 25.95 | 26.01 | 25.76 | 25.80 | 21,000 | -0.25(-0.98%) |
Jan 10, 2019 | 25.89 | 26.05 | 25.86 | 26.05 | 9,545 | -0.32(-1.21%) |
Jan 09, 2019 | 26.49 | 26.60 | 26.20 | 26.37 | 65,704 | +0.84(+3.27%) |
Jan 08, 2019 | 25.65 | 25.67 | 25.45 | 25.54 | 20,916 | +0.11(+0.45%) |
Jan 07, 2019 | 25.28 | 25.42 | 25.25 | 25.42 | 22,069 | +0.14(+0.55%) |
Jan 04, 2019 | 24.89 | 25.36 | 24.89 | 25.28 | 12,400 | +0.13(+0.52%) |
Jan 03, 2019 | 24.93 | 25.22 | 24.93 | 25.15 | 24,411 | -0.26(-1.02%) |
Jan 02, 2019 | 25.36 | 25.45 | 25.30 | 25.41 | 18,066 | +0.23(+0.91%) |
Dec 31, 2018 | 24.90 | 25.18 | 24.88 | 25.18 | 41,000 | +0.17(+0.68%) |
Dec 28, 2018 | 25.19 | 25.19 | 24.87 | 25.01 | 130,300 | -0.27(-1.09%) |
Dec 27, 2018 | 25.00 | 25.36 | 24.80 | 25.29 | 46,870 | +0.07(+0.26%) |
Dec 26, 2018 | 25.13 | 25.22 | 24.70 | 25.22 | 28,411 | +0.29(+1.14%) |
Dec 24, 2018 | 25.13 | 25.30 | 24.86 | 24.93 | 16,500 | -0.21(-0.82%) |
Dec 21, 2018 | 25.14 | 25.53 | 25.06 | 25.14 | 46,400 | -0.03(-0.12%) |
Dec 20, 2018 | 25.30 | 25.35 | 25.07 | 25.17 | 34,308 | -0.18(-0.71%) |
Dec 19, 2018 | 25.74 | 25.82 | 25.10 | 25.35 | 35,750 | -0.57(-2.22%) |
Dec 18, 2018 | 26.14 | 26.15 | 25.84 | 25.93 | 15,361 | -0.34(-1.31%) |
Dec 17, 2018 | 26.34 | 26.45 | 26.10 | 26.27 | 25,337 | -0.06(-0.23%) |
Dec 14, 2018 | 26.26 | 26.45 | 26.24 | 26.33 | 25,900 | -0.33(-1.24%) |
Dec 13, 2018 | 26.35 | 26.72 | 26.33 | 26.66 | 44,020 | +1.09(+4.26%) |
Dec 12, 2018 | 25.33 | 25.59 | 25.33 | 25.57 | 20,338 | +0.78(+3.15%) |
Dec 11, 2018 | 25.00 | 25.04 | 24.68 | 24.79 | 27,866 | -0.09(-0.34%) |
Dec 10, 2018 | 24.90 | 24.95 | 24.68 | 24.88 | 34,036 | -0.24(-0.96%) |
Dec 07, 2018 | 25.30 | 25.45 | 25.00 | 25.11 | 69,000 | +0.03(+0.12%) |
Dec 06, 2018 | 24.92 | 25.18 | 24.75 | 25.09 | 32,289 | +0.06(+0.24%) |
Dec 04, 2018 | 25.70 | 25.71 | 24.88 | 25.02 | 36,300 | -0.58(-2.27%) |