Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 28.61 | 28.64 | 28.45 | 28.51 | 189,111 | -0.14(-0.48%) |
Feb 27, 2019 | 28.51 | 28.67 | 28.45 | 28.65 | 231,337 | +0.07(+0.26%) |
Feb 26, 2019 | 28.78 | 28.81 | 28.57 | 28.57 | 317,804 | -0.25(-0.86%) |
Feb 25, 2019 | 28.98 | 29.05 | 28.80 | 28.82 | 241,880 | +0.01(+0.03%) |
Feb 22, 2019 | 28.64 | 28.83 | 28.64 | 28.81 | 200,554 | +0.23(+0.81%) |
Feb 21, 2019 | 28.65 | 28.67 | 28.45 | 28.58 | 264,286 | -0.10(-0.35%) |
Feb 20, 2019 | 28.56 | 28.72 | 28.52 | 28.68 | 540,337 | +0.14(+0.48%) |
Feb 19, 2019 | 28.36 | 28.63 | 28.36 | 28.55 | 868,587 | +0.08(+0.29%) |
Feb 15, 2019 | 28.21 | 28.46 | 28.14 | 28.46 | 760,652 | +0.43(+1.55%) |
Feb 14, 2019 | 27.86 | 28.15 | 27.80 | 28.03 | 341,004 | +0.05(+0.16%) |
Feb 13, 2019 | 27.98 | 28.04 | 27.85 | 27.98 | 302,751 | +0.09(+0.33%) |
Feb 12, 2019 | 27.72 | 27.92 | 27.72 | 27.89 | 1,224,356 | +0.33(+1.20%) |
Feb 11, 2019 | 27.42 | 27.57 | 27.32 | 27.56 | 1,899,772 | +0.24(+0.88%) |
Feb 08, 2019 | 27.19 | 27.34 | 27.11 | 27.32 | 184,601 | +0.00(+0.00%) |
Feb 07, 2019 | 27.41 | 27.51 | 27.12 | 27.32 | 508,843 | -0.27(-0.97%) |
Feb 06, 2019 | 27.61 | 27.67 | 27.47 | 27.59 | 204,538 | -0.04(-0.13%) |
Feb 05, 2019 | 27.60 | 27.68 | 27.44 | 27.62 | 1,379,248 | +0.08(+0.30%) |
Feb 04, 2019 | 27.30 | 27.54 | 27.19 | 27.54 | 289,008 | +0.28(+1.01%) |
Feb 01, 2019 | 27.25 | 27.33 | 27.13 | 27.27 | 2,507,905 | +0.05(+0.17%) |
Jan 31, 2019 | 26.97 | 27.25 | 26.97 | 27.22 | 865,385 | +0.23(+0.85%) |
Jan 30, 2019 | 26.87 | 27.10 | 26.65 | 26.99 | 203,629 | +0.25(+0.93%) |
Jan 29, 2019 | 26.80 | 26.83 | 26.68 | 26.74 | 213,084 | -0.03(-0.10%) |
Jan 28, 2019 | 26.63 | 26.81 | 26.57 | 26.77 | 480,854 | -0.09(-0.34%) |
Jan 25, 2019 | 26.70 | 26.92 | 26.69 | 26.86 | 249,716 | +0.32(+1.22%) |
Jan 24, 2019 | 26.33 | 26.57 | 26.30 | 26.54 | 311,032 | +0.20(+0.77%) |
Jan 23, 2019 | 26.51 | 26.64 | 26.15 | 26.33 | 482,333 | -0.08(-0.31%) |
Jan 22, 2019 | 26.69 | 26.78 | 26.28 | 26.42 | 744,613 | -0.43(-1.61%) |
Jan 18, 2019 | 26.69 | 26.94 | 26.62 | 26.85 | 1,157,094 | +0.29(+1.08%) |
Jan 17, 2019 | 26.22 | 26.64 | 26.22 | 26.57 | 165,973 | +0.27(+1.02%) |
Jan 16, 2019 | 26.13 | 26.41 | 26.13 | 26.30 | 456,860 | +0.16(+0.60%) |
Jan 15, 2019 | 25.99 | 26.14 | 25.88 | 26.14 | 326,280 | +0.22(+0.85%) |
Jan 14, 2019 | 25.98 | 26.11 | 25.88 | 25.92 | 587,963 | -0.22(-0.85%) |
Jan 11, 2019 | 25.99 | 26.18 | 25.93 | 26.14 | 588,748 | +0.06(+0.21%) |
Jan 10, 2019 | 25.82 | 26.10 | 25.71 | 26.09 | 1,282,741 | +0.12(+0.46%) |
Jan 09, 2019 | 25.84 | 26.05 | 25.74 | 25.97 | 979,900 | +0.24(+0.93%) |
Jan 08, 2019 | 25.56 | 25.73 | 25.32 | 25.73 | 226,551 | +0.39(+1.53%) |
Jan 07, 2019 | 24.91 | 25.49 | 24.82 | 25.34 | 492,370 | +0.45(+1.81%) |
Jan 04, 2019 | 24.32 | 24.95 | 24.32 | 24.89 | 1,702,432 | +0.90(+3.77%) |
Jan 03, 2019 | 24.26 | 24.42 | 23.91 | 23.99 | 552,927 | -0.43(-1.77%) |
Jan 02, 2019 | 23.97 | 24.50 | 23.87 | 24.42 | 1,500,355 | +0.13(+0.53%) |
Dec 31, 2018 | 24.26 | 24.33 | 23.92 | 24.29 | 871,890 | +0.18(+0.76%) |
Dec 28, 2018 | 24.07 | 24.47 | 23.92 | 24.11 | 1,212,116 | +0.06(+0.27%) |
Dec 27, 2018 | 23.68 | 24.04 | 23.22 | 24.04 | 1,033,436 | +0.11(+0.46%) |
Dec 26, 2018 | 22.90 | 23.97 | 22.84 | 23.93 | 1,717,757 | +1.05(+4.59%) |
Dec 24, 2018 | 23.19 | 23.29 | 22.86 | 22.88 | 641,708 | -0.40(-1.70%) |
Dec 21, 2018 | 23.99 | 24.11 | 23.25 | 23.28 | 831,952 | -0.64(-2.68%) |
Dec 20, 2018 | 24.24 | 24.34 | 23.62 | 23.92 | 1,288,970 | -0.39(-1.62%) |
Dec 19, 2018 | 24.82 | 25.12 | 24.20 | 24.31 | 563,599 | -0.52(-2.10%) |
Dec 18, 2018 | 25.06 | 25.23 | 24.72 | 24.83 | 412,191 | -0.01(-0.04%) |
Dec 17, 2018 | 25.37 | 25.54 | 24.72 | 24.84 | 345,882 | -0.59(-2.30%) |
Dec 14, 2018 | 25.68 | 25.91 | 25.38 | 25.43 | 451,580 | -0.41(-1.59%) |
Dec 13, 2018 | 26.31 | 26.33 | 25.81 | 25.84 | 1,394,859 | -0.38(-1.47%) |
Dec 12, 2018 | 26.27 | 26.56 | 26.22 | 26.22 | 3,541,897 | +0.23(+0.88%) |
Dec 11, 2018 | 26.42 | 26.47 | 25.84 | 26.00 | 732,953 | -0.05(-0.21%) |
Dec 10, 2018 | 26.17 | 26.24 | 25.70 | 26.05 | 252,695 | -0.12(-0.45%) |
Dec 07, 2018 | 26.68 | 26.91 | 26.02 | 26.17 | 480,520 | -0.53(-1.99%) |
Dec 06, 2018 | 26.35 | 26.70 | 26.04 | 26.70 | 405,994 | -0.07(-0.27%) |
Dec 04, 2018 | 27.87 | 27.89 | 26.70 | 26.77 | 489,912 | -1.14(-4.10%) |