Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 28.73 | 28.75 | 28.66 | 28.66 | 39,453 | -0.11(-0.38%) |
Feb 27, 2019 | 28.69 | 28.82 | 28.65 | 28.77 | 42,448 | -0.04(-0.13%) |
Feb 26, 2019 | 28.71 | 28.88 | 28.71 | 28.81 | 57,405 | +0.01(+0.03%) |
Feb 25, 2019 | 28.95 | 29.01 | 28.80 | 28.80 | 61,541 | +0.01(+0.03%) |
Feb 22, 2019 | 28.66 | 28.79 | 28.66 | 28.79 | 55,480 | +0.15(+0.51%) |
Feb 21, 2019 | 28.71 | 28.71 | 28.53 | 28.64 | 18,321 | -0.10(-0.35%) |
Feb 20, 2019 | 28.65 | 28.80 | 28.65 | 28.74 | 203,206 | +0.05(+0.19%) |
Feb 19, 2019 | 28.60 | 28.76 | 28.51 | 28.69 | 30,977 | +0.05(+0.19%) |
Feb 15, 2019 | 28.52 | 28.63 | 28.51 | 28.63 | 44,582 | +0.32(+1.12%) |
Feb 14, 2019 | 28.16 | 28.38 | 28.13 | 28.32 | 25,731 | -0.04(-0.13%) |
Feb 13, 2019 | 28.30 | 28.43 | 28.29 | 28.35 | 206,778 | +0.13(+0.45%) |
Feb 12, 2019 | 28.05 | 28.29 | 28.05 | 28.22 | 20,996 | +0.32(+1.14%) |
Feb 11, 2019 | 27.91 | 27.92 | 27.82 | 27.91 | 16,620 | +0.04(+0.13%) |
Feb 08, 2019 | 27.73 | 27.87 | 27.61 | 27.87 | 9,797 | -0.03(-0.10%) |
Feb 07, 2019 | 27.92 | 27.92 | 27.70 | 27.90 | 28,409 | -0.27(-0.96%) |
Feb 06, 2019 | 28.12 | 28.21 | 28.10 | 28.17 | 15,776 | +0.00(+0.02%) |
Feb 05, 2019 | 28.14 | 28.19 | 28.07 | 28.16 | 14,624 | +0.09(+0.33%) |
Feb 04, 2019 | 27.81 | 28.07 | 27.81 | 28.07 | 14,361 | +0.25(+0.88%) |
Feb 01, 2019 | 27.89 | 27.96 | 27.80 | 27.82 | 10,127 | +0.01(+0.03%) |
Jan 31, 2019 | 27.53 | 27.82 | 27.53 | 27.82 | 61,764 | +0.27(+0.96%) |
Jan 30, 2019 | 27.42 | 27.63 | 27.33 | 27.55 | 22,978 | +0.34(+1.23%) |
Jan 29, 2019 | 27.24 | 27.26 | 27.17 | 27.22 | 12,722 | +0.04(+0.13%) |
Jan 28, 2019 | 27.17 | 27.22 | 27.03 | 27.18 | 19,941 | -0.24(-0.86%) |
Jan 25, 2019 | 27.35 | 27.47 | 27.32 | 27.42 | 27,300 | +0.27(+1.01%) |
Jan 24, 2019 | 27.06 | 27.23 | 27.06 | 27.14 | 13,148 | +0.07(+0.25%) |
Jan 23, 2019 | 27.20 | 27.23 | 26.85 | 27.08 | 14,077 | +0.06(+0.22%) |
Jan 22, 2019 | 27.26 | 27.26 | 26.88 | 27.02 | 21,156 | -0.42(-1.52%) |
Jan 18, 2019 | 27.26 | 27.47 | 27.17 | 27.43 | 69,681 | +0.44(+1.61%) |
Jan 17, 2019 | 26.71 | 27.10 | 26.71 | 27.00 | 22,129 | +0.18(+0.68%) |
Jan 16, 2019 | 26.79 | 26.92 | 26.79 | 26.82 | 20,818 | +0.13(+0.49%) |
Jan 15, 2019 | 26.45 | 26.73 | 26.45 | 26.69 | 195,639 | +0.22(+0.84%) |
Jan 14, 2019 | 26.34 | 26.53 | 26.34 | 26.47 | 11,426 | -0.07(-0.26%) |
Jan 11, 2019 | 26.45 | 26.60 | 26.38 | 26.54 | 18,493 | -0.04(-0.14%) |
Jan 10, 2019 | 26.33 | 26.57 | 26.27 | 26.57 | 28,812 | +0.10(+0.38%) |
Jan 09, 2019 | 26.36 | 26.55 | 26.36 | 26.47 | 9,569 | +0.19(+0.73%) |
Jan 08, 2019 | 26.39 | 26.39 | 26.08 | 26.28 | 32,491 | +0.16(+0.63%) |
Jan 07, 2019 | 25.91 | 26.26 | 25.86 | 26.12 | 14,186 | +0.20(+0.77%) |
Jan 04, 2019 | 25.47 | 25.95 | 25.47 | 25.92 | 26,859 | +0.83(+3.29%) |
Jan 03, 2019 | 25.44 | 25.47 | 25.07 | 25.09 | 29,991 | -0.60(-2.33%) |
Jan 02, 2019 | 25.13 | 25.81 | 25.13 | 25.69 | 1,133,711 | +0.07(+0.28%) |
Dec 31, 2018 | 25.52 | 25.63 | 25.38 | 25.62 | 1,158,383 | +0.21(+0.82%) |
Dec 28, 2018 | 25.54 | 25.74 | 25.34 | 25.41 | 90,596 | -0.01(-0.04%) |
Dec 27, 2018 | 24.88 | 25.42 | 24.55 | 25.42 | 44,884 | +0.22(+0.87%) |
Dec 26, 2018 | 24.25 | 25.23 | 23.97 | 25.20 | 70,884 | +1.08(+4.48%) |
Dec 24, 2018 | 24.55 | 24.64 | 24.11 | 24.12 | 70,782 | -0.60(-2.41%) |
Dec 21, 2018 | 25.17 | 25.59 | 24.68 | 24.71 | 82,063 | -0.41(-1.62%) |
Dec 20, 2018 | 25.43 | 25.61 | 25.00 | 25.12 | 62,977 | -0.43(-1.69%) |
Dec 19, 2018 | 25.96 | 26.29 | 25.49 | 25.55 | 13,931 | -0.44(-1.70%) |
Dec 18, 2018 | 26.17 | 26.28 | 25.86 | 26.00 | 33,102 | -0.03(-0.10%) |
Dec 17, 2018 | 26.36 | 26.51 | 25.88 | 26.02 | 127,783 | -0.47(-1.77%) |
Dec 14, 2018 | 26.72 | 26.80 | 26.43 | 26.49 | 9,967 | -0.49(-1.81%) |
Dec 13, 2018 | 26.96 | 27.10 | 26.86 | 26.98 | 15,389 | +0.03(+0.10%) |
Dec 12, 2018 | 27.11 | 27.28 | 26.95 | 26.95 | 14,669 | +0.07(+0.27%) |
Dec 11, 2018 | 27.29 | 27.29 | 26.69 | 26.88 | 26,404 | -0.05(-0.20%) |
Dec 10, 2018 | 26.90 | 26.95 | 26.38 | 26.94 | 22,522 | +0.05(+0.20%) |
Dec 07, 2018 | 27.49 | 27.60 | 26.82 | 26.88 | 21,706 | -0.61(-2.23%) |
Dec 06, 2018 | 27.15 | 27.50 | 26.81 | 27.50 | 32,170 | -0.13(-0.46%) |
Dec 04, 2018 | 28.40 | 28.40 | 27.57 | 27.62 | 22,038 | -0.90(-3.17%) |