Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 28.59 | 28.72 | 28.50 | 28.63 | 355,465 | +0.05(+0.19%) |
Feb 27, 2019 | 28.50 | 28.61 | 28.45 | 28.57 | 342,946 | +0.02(+0.06%) |
Feb 26, 2019 | 28.58 | 28.78 | 28.54 | 28.55 | 415,663 | -0.12(-0.41%) |
Feb 25, 2019 | 28.78 | 28.86 | 28.63 | 28.67 | 533,098 | -0.01(-0.03%) |
Feb 22, 2019 | 28.63 | 28.77 | 28.62 | 28.68 | 413,127 | +0.06(+0.22%) |
Feb 21, 2019 | 28.73 | 28.79 | 28.50 | 28.62 | 661,105 | -0.08(-0.28%) |
Feb 20, 2019 | 28.47 | 28.73 | 28.47 | 28.70 | 200,917 | +0.16(+0.57%) |
Feb 19, 2019 | 28.29 | 28.60 | 28.29 | 28.54 | 208,955 | +0.14(+0.51%) |
Feb 15, 2019 | 28.09 | 28.39 | 28.09 | 28.39 | 181,054 | +0.43(+1.55%) |
Feb 14, 2019 | 28.09 | 28.16 | 27.87 | 27.96 | 110,078 | -0.32(-1.12%) |
Feb 13, 2019 | 28.26 | 28.43 | 28.24 | 28.27 | 243,868 | +0.08(+0.29%) |
Feb 12, 2019 | 27.95 | 28.23 | 27.95 | 28.19 | 107,153 | +0.41(+1.46%) |
Feb 11, 2019 | 27.75 | 27.81 | 27.58 | 27.79 | 105,797 | +0.08(+0.29%) |
Feb 08, 2019 | 27.66 | 27.77 | 27.35 | 27.70 | 427,957 | -0.06(-0.23%) |
Feb 07, 2019 | 27.75 | 27.86 | 27.48 | 27.77 | 284,762 | -0.09(-0.32%) |
Feb 06, 2019 | 27.79 | 27.90 | 27.75 | 27.86 | 99,130 | +0.01(+0.03%) |
Feb 05, 2019 | 27.83 | 27.88 | 27.70 | 27.85 | 138,964 | +0.05(+0.16%) |
Feb 04, 2019 | 27.78 | 27.81 | 27.60 | 27.80 | 175,605 | +0.02(+0.07%) |
Feb 01, 2019 | 27.57 | 27.79 | 27.54 | 27.79 | 113,214 | +0.26(+0.95%) |
Jan 31, 2019 | 27.11 | 27.56 | 27.11 | 27.52 | 619,719 | +0.31(+1.13%) |
Jan 30, 2019 | 27.04 | 27.32 | 26.89 | 27.22 | 630,829 | +0.23(+0.84%) |
Jan 29, 2019 | 27.18 | 27.18 | 26.96 | 26.99 | 448,750 | -0.19(-0.70%) |
Jan 28, 2019 | 27.08 | 27.23 | 26.95 | 27.18 | 465,525 | -0.05(-0.17%) |
Jan 25, 2019 | 27.32 | 27.41 | 27.18 | 27.23 | 593,739 | +0.06(+0.23%) |
Jan 24, 2019 | 27.10 | 27.30 | 27.01 | 27.16 | 295,114 | +0.02(+0.07%) |
Jan 23, 2019 | 27.14 | 27.23 | 26.85 | 27.14 | 220,126 | +0.07(+0.27%) |
Jan 22, 2019 | 27.18 | 27.37 | 26.97 | 27.07 | 471,240 | -0.31(-1.12%) |
Jan 18, 2019 | 27.18 | 27.39 | 27.13 | 27.38 | 182,603 | +0.33(+1.20%) |
Jan 17, 2019 | 26.82 | 27.14 | 26.82 | 27.05 | 322,598 | +0.17(+0.64%) |
Jan 16, 2019 | 26.73 | 26.95 | 26.65 | 26.88 | 727,375 | +0.25(+0.95%) |
Jan 15, 2019 | 26.40 | 26.63 | 26.39 | 26.63 | 278,017 | +0.20(+0.75%) |
Jan 14, 2019 | 26.11 | 26.54 | 26.11 | 26.43 | 303,370 | +0.08(+0.31%) |
Jan 11, 2019 | 26.29 | 26.41 | 26.15 | 26.35 | 163,900 | -0.05(-0.21%) |
Jan 10, 2019 | 26.12 | 26.42 | 26.10 | 26.40 | 318,693 | +0.22(+0.83%) |
Jan 09, 2019 | 26.01 | 26.27 | 26.00 | 26.19 | 254,605 | +0.23(+0.91%) |
Jan 08, 2019 | 26.04 | 26.10 | 25.67 | 25.95 | 331,775 | +0.07(+0.28%) |
Jan 07, 2019 | 25.84 | 26.14 | 25.76 | 25.88 | 640,497 | -0.03(-0.10%) |
Jan 04, 2019 | 25.43 | 25.93 | 25.43 | 25.91 | 198,872 | +0.76(+3.02%) |
Jan 03, 2019 | 25.35 | 25.51 | 25.13 | 25.15 | 352,265 | -0.36(-1.42%) |
Jan 02, 2019 | 25.29 | 25.61 | 25.13 | 25.51 | 347,115 | -0.13(-0.49%) |
Dec 31, 2018 | 25.46 | 25.64 | 25.37 | 25.64 | 563,084 | +0.25(+1.00%) |
Dec 28, 2018 | 25.50 | 25.65 | 25.28 | 25.38 | 305,336 | -0.04(-0.14%) |
Dec 27, 2018 | 24.76 | 25.42 | 24.61 | 25.42 | 471,151 | +0.33(+1.30%) |
Dec 26, 2018 | 24.20 | 25.12 | 23.94 | 25.09 | 239,479 | +0.94(+3.89%) |
Dec 24, 2018 | 24.56 | 24.66 | 24.13 | 24.15 | 175,742 | -0.62(-2.50%) |
Dec 21, 2018 | 25.10 | 25.52 | 24.74 | 24.77 | 632,333 | -0.29(-1.15%) |
Dec 20, 2018 | 25.16 | 25.41 | 24.91 | 25.06 | 688,912 | -0.28(-1.10%) |
Dec 19, 2018 | 25.44 | 25.95 | 25.20 | 25.34 | 456,236 | -0.13(-0.53%) |
Dec 18, 2018 | 25.56 | 25.80 | 25.37 | 25.47 | 417,584 | +0.04(+0.18%) |
Dec 17, 2018 | 25.68 | 25.95 | 25.34 | 25.43 | 641,729 | -0.31(-1.22%) |
Dec 14, 2018 | 25.77 | 25.98 | 25.67 | 25.74 | 457,673 | -0.26(-1.00%) |
Dec 13, 2018 | 26.09 | 26.18 | 25.84 | 26.00 | 1,005,543 | -0.04(-0.17%) |
Dec 12, 2018 | 26.19 | 26.41 | 26.03 | 26.05 | 307,621 | +0.12(+0.45%) |
Dec 11, 2018 | 26.35 | 26.53 | 25.84 | 25.93 | 261,002 | -0.20(-0.76%) |
Dec 10, 2018 | 26.40 | 26.47 | 25.80 | 26.13 | 281,214 | -0.28(-1.06%) |
Dec 07, 2018 | 26.75 | 26.98 | 26.25 | 26.41 | 374,015 | -0.35(-1.31%) |
Dec 06, 2018 | 26.68 | 26.83 | 26.13 | 26.76 | 572,862 | -0.31(-1.16%) |
Dec 04, 2018 | 27.83 | 27.83 | 27.02 | 27.07 | 301,704 | -0.87(-3.12%) |