Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 26.93 | 27.63 | 26.92 | 27.53 | 81,157 | +0.73(+2.72%) |
Feb 27, 2019 | 26.31 | 26.95 | 26.31 | 26.80 | 103,650 | +0.97(+3.76%) |
Feb 26, 2019 | 26.03 | 26.40 | 25.83 | 25.83 | 87,104 | -0.10(-0.39%) |
Feb 25, 2019 | 25.67 | 26.08 | 25.54 | 25.93 | 96,272 | +0.17(+0.66%) |
Feb 22, 2019 | 25.88 | 25.97 | 25.58 | 25.76 | 95,100 | -0.56(-2.13%) |
Feb 21, 2019 | 25.75 | 26.35 | 25.69 | 26.32 | 123,837 | +1.20(+4.78%) |
Feb 20, 2019 | 25.18 | 25.31 | 24.50 | 25.12 | 135,114 | -0.33(-1.30%) |
Feb 19, 2019 | 26.31 | 26.35 | 25.45 | 25.45 | 137,540 | -1.17(-4.40%) |
Feb 15, 2019 | 27.24 | 27.60 | 26.50 | 26.62 | 79,400 | -0.81(-2.95%) |
Feb 14, 2019 | 27.93 | 28.05 | 27.43 | 27.43 | 83,647 | -0.34(-1.22%) |
Feb 13, 2019 | 26.95 | 27.84 | 26.47 | 27.77 | 68,578 | +0.81(+3.00%) |
Feb 12, 2019 | 26.87 | 27.14 | 26.83 | 26.96 | 81,676 | +0.05(+0.19%) |
Feb 11, 2019 | 26.97 | 27.05 | 26.69 | 26.91 | 126,827 | +0.66(+2.51%) |
Feb 08, 2019 | 26.59 | 26.74 | 26.21 | 26.25 | 146,400 | -0.50(-1.87%) |
Feb 07, 2019 | 27.00 | 27.14 | 26.65 | 26.75 | 119,157 | -0.33(-1.22%) |
Feb 06, 2019 | 26.35 | 27.22 | 26.26 | 27.08 | 157,667 | +0.99(+3.79%) |
Feb 05, 2019 | 25.93 | 26.31 | 25.93 | 26.09 | 53,850 | +0.04(+0.16%) |
Feb 04, 2019 | 26.32 | 26.37 | 25.85 | 26.05 | 114,536 | +0.23(+0.88%) |
Feb 01, 2019 | 25.19 | 25.90 | 25.11 | 25.82 | 121,600 | +0.62(+2.46%) |
Jan 31, 2019 | 24.61 | 25.28 | 24.51 | 25.20 | 109,527 | +0.08(+0.32%) |
Jan 30, 2019 | 25.90 | 26.05 | 24.90 | 25.12 | 137,821 | -1.12(-4.27%) |
Jan 29, 2019 | 26.12 | 26.34 | 26.00 | 26.24 | 74,047 | -0.36(-1.35%) |
Jan 28, 2019 | 27.31 | 27.35 | 26.60 | 26.60 | 58,076 | -0.16(-0.60%) |
Jan 25, 2019 | 27.80 | 27.80 | 26.75 | 26.76 | 319,400 | -2.35(-8.07%) |
Jan 24, 2019 | 28.94 | 29.32 | 28.86 | 29.11 | 82,964 | +0.21(+0.73%) |
Jan 23, 2019 | 29.22 | 29.36 | 28.78 | 28.90 | 397,957 | -0.07(-0.24%) |
Jan 22, 2019 | 29.20 | 29.42 | 28.87 | 28.97 | 435,571 | +0.05(+0.17%) |
Jan 18, 2019 | 28.60 | 28.97 | 28.36 | 28.92 | 93,700 | +1.07(+3.84%) |
Jan 17, 2019 | 28.06 | 28.20 | 27.71 | 27.85 | 58,874 | +0.35(+1.27%) |
Jan 16, 2019 | 27.38 | 27.55 | 27.22 | 27.50 | 62,277 | -0.07(-0.25%) |
Jan 15, 2019 | 27.04 | 27.67 | 26.97 | 27.57 | 46,997 | +0.34(+1.25%) |
Jan 14, 2019 | 27.20 | 27.46 | 27.14 | 27.23 | 34,143 | -0.20(-0.73%) |
Jan 11, 2019 | 27.55 | 27.59 | 27.13 | 27.43 | 56,200 | -0.30(-1.08%) |
Jan 10, 2019 | 27.18 | 27.73 | 27.02 | 27.73 | 158,316 | +1.07(+4.01%) |
Jan 09, 2019 | 27.10 | 27.20 | 26.42 | 26.66 | 88,829 | -0.43(-1.59%) |
Jan 08, 2019 | 27.25 | 27.31 | 26.90 | 27.09 | 149,117 | +0.00(+0.00%) |
Jan 07, 2019 | 26.63 | 27.17 | 26.59 | 27.09 | 50,349 | +0.24(+0.89%) |
Jan 04, 2019 | 26.96 | 27.35 | 26.52 | 26.85 | 166,200 | +0.23(+0.86%) |
Jan 03, 2019 | 27.03 | 27.33 | 26.52 | 26.62 | 152,804 | -1.39(-4.96%) |
Jan 02, 2019 | 28.43 | 28.43 | 27.25 | 28.01 | 107,577 | +0.02(+0.05%) |
Dec 31, 2018 | 28.60 | 28.63 | 27.85 | 28.00 | 58,900 | -0.54(-1.91%) |
Dec 28, 2018 | 28.65 | 29.13 | 28.43 | 28.54 | 91,400 | -0.78(-2.66%) |
Dec 27, 2018 | 29.65 | 29.81 | 29.15 | 29.32 | 99,733 | -1.25(-4.09%) |
Dec 26, 2018 | 30.50 | 30.84 | 29.58 | 30.57 | 129,544 | -1.56(-4.86%) |
Dec 24, 2018 | 32.69 | 32.69 | 32.03 | 32.13 | 40,400 | -1.15(-3.46%) |
Dec 21, 2018 | 32.58 | 33.38 | 32.58 | 33.28 | 94,000 | +1.06(+3.29%) |
Dec 20, 2018 | 32.16 | 32.65 | 31.85 | 32.22 | 90,676 | -1.38(-4.11%) |
Dec 19, 2018 | 32.69 | 33.68 | 31.93 | 33.60 | 210,370 | +0.40(+1.20%) |
Dec 18, 2018 | 33.24 | 33.37 | 32.67 | 33.20 | 41,602 | +0.26(+0.79%) |
Dec 17, 2018 | 33.36 | 33.63 | 32.75 | 32.94 | 84,135 | -0.60(-1.79%) |
Dec 14, 2018 | 34.00 | 34.14 | 33.26 | 33.54 | 110,600 | +1.29(+4.00%) |
Dec 13, 2018 | 32.43 | 32.60 | 32.18 | 32.25 | 81,487 | -0.14(-0.43%) |
Dec 12, 2018 | 32.76 | 32.76 | 32.00 | 32.39 | 110,614 | -1.30(-3.86%) |
Dec 11, 2018 | 32.89 | 33.94 | 32.52 | 33.69 | 91,651 | -0.20(-0.59%) |
Dec 10, 2018 | 34.02 | 34.16 | 33.45 | 33.89 | 66,245 | +0.67(+2.02%) |
Dec 07, 2018 | 33.93 | 33.93 | 33.09 | 33.22 | 65,900 | -1.03(-3.01%) |
Dec 06, 2018 | 34.84 | 34.89 | 34.25 | 34.25 | 38,095 | +0.20(+0.59%) |
Dec 04, 2018 | 33.27 | 34.20 | 33.04 | 34.05 | 148,100 | -1.14(-3.24%) |