Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 27.33 | 27.33 | 27.09 | 27.09 | 10,770 | -0.25(-0.90%) |
Feb 27, 2019 | 27.31 | 27.43 | 27.13 | 27.34 | 24,098 | -0.04(-0.15%) |
Feb 26, 2019 | 27.30 | 27.45 | 27.30 | 27.38 | 9,726 | -0.08(-0.28%) |
Feb 25, 2019 | 27.68 | 27.76 | 27.43 | 27.45 | 38,791 | -0.17(-0.60%) |
Feb 22, 2019 | 27.45 | 27.62 | 27.43 | 27.62 | 15,094 | +0.30(+1.11%) |
Feb 21, 2019 | 27.11 | 27.37 | 27.11 | 27.32 | 16,719 | +0.08(+0.29%) |
Feb 20, 2019 | 27.07 | 27.29 | 27.07 | 27.24 | 20,683 | +0.23(+0.84%) |
Feb 19, 2019 | 26.86 | 27.13 | 26.85 | 27.01 | 20,758 | +0.03(+0.11%) |
Feb 15, 2019 | 26.69 | 26.98 | 26.69 | 26.98 | 9,790 | +0.44(+1.66%) |
Feb 14, 2019 | 26.49 | 26.71 | 26.49 | 26.54 | 20,947 | -0.04(-0.15%) |
Feb 13, 2019 | 26.57 | 26.64 | 26.42 | 26.58 | 19,869 | +0.17(+0.63%) |
Feb 12, 2019 | 26.10 | 26.46 | 26.10 | 26.41 | 9,144 | +0.50(+1.93%) |
Feb 11, 2019 | 25.83 | 25.92 | 25.78 | 25.91 | 11,081 | +0.17(+0.65%) |
Feb 08, 2019 | 25.73 | 25.76 | 25.53 | 25.75 | 15,706 | -0.04(-0.17%) |
Feb 07, 2019 | 25.78 | 25.93 | 25.60 | 25.79 | 13,501 | -0.13(-0.51%) |
Feb 06, 2019 | 26.06 | 26.20 | 25.91 | 25.92 | 20,578 | -0.10(-0.38%) |
Feb 05, 2019 | 25.93 | 26.03 | 25.82 | 26.02 | 27,264 | +0.09(+0.34%) |
Feb 04, 2019 | 25.85 | 25.93 | 25.72 | 25.93 | 23,050 | +0.13(+0.49%) |
Feb 01, 2019 | 25.81 | 25.87 | 25.74 | 25.81 | 9,586 | +0.13(+0.50%) |
Jan 31, 2019 | 25.28 | 25.78 | 25.21 | 25.68 | 15,896 | +0.30(+1.20%) |
Jan 30, 2019 | 25.26 | 25.48 | 25.03 | 25.38 | 29,265 | +0.29(+1.17%) |
Jan 29, 2019 | 24.91 | 25.13 | 24.91 | 25.08 | 17,439 | +0.13(+0.51%) |
Jan 28, 2019 | 24.70 | 25.02 | 24.66 | 24.95 | 36,795 | -0.02(-0.08%) |
Jan 25, 2019 | 25.06 | 25.11 | 24.95 | 24.97 | 10,606 | +0.26(+1.03%) |
Jan 24, 2019 | 24.43 | 24.76 | 24.43 | 24.72 | 13,418 | +0.24(+0.96%) |
Jan 23, 2019 | 24.71 | 24.82 | 24.26 | 24.48 | 26,790 | -0.15(-0.61%) |
Jan 22, 2019 | 24.87 | 24.98 | 24.57 | 24.63 | 52,786 | -0.47(-1.86%) |
Jan 18, 2019 | 24.94 | 25.21 | 24.94 | 25.10 | 41,304 | +0.46(+1.87%) |
Jan 17, 2019 | 24.27 | 24.73 | 24.27 | 24.64 | 15,685 | +0.20(+0.80%) |
Jan 16, 2019 | 24.52 | 24.71 | 24.44 | 24.44 | 10,218 | -0.08(-0.32%) |
Jan 15, 2019 | 24.63 | 24.72 | 24.38 | 24.52 | 25,548 | -0.16(-0.63%) |
Jan 14, 2019 | 24.58 | 24.86 | 24.57 | 24.68 | 59,782 | -0.07(-0.28%) |
Jan 11, 2019 | 24.64 | 24.82 | 24.64 | 24.75 | 8,057 | -0.06(-0.24%) |
Jan 10, 2019 | 24.60 | 24.82 | 24.53 | 24.81 | 26,737 | +0.02(+0.08%) |
Jan 09, 2019 | 24.61 | 24.91 | 24.48 | 24.79 | 21,437 | +0.24(+0.96%) |
Jan 08, 2019 | 24.56 | 24.56 | 24.31 | 24.55 | 13,326 | +0.18(+0.72%) |
Jan 07, 2019 | 24.01 | 24.48 | 23.92 | 24.38 | 18,683 | +0.42(+1.76%) |
Jan 04, 2019 | 23.38 | 24.04 | 23.33 | 23.95 | 26,108 | +0.79(+3.43%) |
Jan 03, 2019 | 23.30 | 23.46 | 22.97 | 23.16 | 34,676 | -0.22(-0.92%) |
Jan 02, 2019 | 22.95 | 23.50 | 22.86 | 23.38 | 11,566 | +0.06(+0.25%) |
Dec 31, 2018 | 23.27 | 23.36 | 23.01 | 23.32 | 74,246 | +0.18(+0.76%) |
Dec 28, 2018 | 23.18 | 23.48 | 22.98 | 23.14 | 81,691 | +0.03(+0.13%) |
Dec 27, 2018 | 22.62 | 23.11 | 22.40 | 23.11 | 115,573 | +0.15(+0.64%) |
Dec 26, 2018 | 22.02 | 22.96 | 21.88 | 22.96 | 66,926 | +1.02(+4.65%) |
Dec 24, 2018 | 22.16 | 22.39 | 21.94 | 21.94 | 53,747 | -0.35(-1.59%) |
Dec 21, 2018 | 22.85 | 23.01 | 22.29 | 22.30 | 61,117 | -0.44(-1.94%) |
Dec 20, 2018 | 23.07 | 23.24 | 22.55 | 22.74 | 89,828 | -0.50(-2.15%) |
Dec 19, 2018 | 23.75 | 24.11 | 23.21 | 23.24 | 36,517 | -0.56(-2.34%) |
Dec 18, 2018 | 23.54 | 24.00 | 23.54 | 23.80 | 33,704 | +0.25(+1.08%) |
Dec 17, 2018 | 23.72 | 24.07 | 23.46 | 23.54 | 71,470 | -0.31(-1.31%) |
Dec 14, 2018 | 23.81 | 24.24 | 23.72 | 23.85 | 91,165 | -0.21(-0.85%) |
Dec 13, 2018 | 24.47 | 24.60 | 24.03 | 24.06 | 62,930 | -0.35(-1.44%) |
Dec 12, 2018 | 24.45 | 24.72 | 24.41 | 24.41 | 72,779 | +0.22(+0.92%) |
Dec 11, 2018 | 24.69 | 24.85 | 24.11 | 24.19 | 47,619 | -0.12(-0.51%) |
Dec 10, 2018 | 24.49 | 24.68 | 24.06 | 24.31 | 40,353 | -0.26(-1.07%) |
Dec 07, 2018 | 25.08 | 25.33 | 24.58 | 24.58 | 54,576 | -0.62(-2.45%) |
Dec 06, 2018 | 24.69 | 25.19 | 24.69 | 25.19 | 129,346 | +0.10(+0.39%) |
Dec 04, 2018 | 26.29 | 26.29 | 25.09 | 25.10 | 12,468 | -1.26(-4.79%) |