Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 25.73 | 25.84 | 24.95 | 25.21 | 302,571 | -0.60(-2.33%) |
Feb 27, 2019 | 25.45 | 26.16 | 25.39 | 25.81 | 332,711 | +0.29(+1.14%) |
Feb 26, 2019 | 25.24 | 25.72 | 24.78 | 25.52 | 262,537 | +0.29(+1.16%) |
Feb 25, 2019 | 25.28 | 25.89 | 25.06 | 25.23 | 233,813 | -0.15(-0.61%) |
Feb 22, 2019 | 25.29 | 25.65 | 24.89 | 25.38 | 342,121 | -0.11(-0.43%) |
Feb 21, 2019 | 24.97 | 25.51 | 24.72 | 25.49 | 550,116 | +0.26(+1.01%) |
Feb 20, 2019 | 26.82 | 27.82 | 24.89 | 25.24 | 886,437 | -1.37(-5.14%) |
Feb 19, 2019 | 29.82 | 31.29 | 26.06 | 26.60 | 1,222,775 | -5.47(-17.06%) |
Feb 15, 2019 | 31.60 | 32.15 | 31.44 | 32.08 | 182,589 | +0.72(+2.29%) |
Feb 14, 2019 | 31.56 | 31.63 | 31.16 | 31.36 | 129,916 | -0.35(-1.09%) |
Feb 13, 2019 | 31.58 | 31.93 | 31.58 | 31.70 | 88,992 | +0.18(+0.58%) |
Feb 12, 2019 | 30.98 | 31.76 | 30.98 | 31.52 | 111,254 | +0.66(+2.15%) |
Feb 11, 2019 | 30.67 | 30.88 | 30.47 | 30.86 | 119,722 | +0.20(+0.65%) |
Feb 08, 2019 | 29.35 | 30.68 | 29.35 | 30.66 | 305,449 | +1.29(+4.40%) |
Feb 07, 2019 | 29.35 | 29.59 | 29.02 | 29.36 | 142,886 | -0.13(-0.43%) |
Feb 06, 2019 | 29.59 | 29.86 | 29.18 | 29.49 | 100,842 | -0.14(-0.46%) |
Feb 05, 2019 | 29.41 | 29.81 | 29.30 | 29.63 | 114,731 | +0.24(+0.81%) |
Feb 04, 2019 | 29.20 | 29.45 | 29.06 | 29.39 | 96,810 | +0.24(+0.81%) |
Feb 01, 2019 | 29.28 | 29.40 | 28.82 | 29.15 | 121,872 | +0.03(+0.09%) |
Jan 31, 2019 | 28.74 | 29.25 | 28.74 | 29.13 | 105,579 | +0.40(+1.39%) |
Jan 30, 2019 | 28.30 | 29.05 | 28.30 | 28.73 | 138,767 | +0.36(+1.28%) |
Jan 29, 2019 | 28.13 | 28.54 | 28.07 | 28.36 | 93,666 | +0.23(+0.81%) |
Jan 28, 2019 | 27.99 | 28.42 | 27.92 | 28.13 | 113,856 | +0.01(+0.03%) |
Jan 25, 2019 | 27.93 | 28.57 | 27.93 | 28.13 | 108,477 | +0.22(+0.78%) |
Jan 24, 2019 | 27.54 | 28.05 | 27.53 | 27.91 | 114,229 | +0.16(+0.59%) |
Jan 23, 2019 | 27.77 | 27.88 | 27.48 | 27.74 | 129,857 | -0.02(-0.07%) |
Jan 22, 2019 | 27.39 | 27.76 | 27.06 | 27.76 | 143,691 | +0.24(+0.86%) |
Jan 18, 2019 | 27.56 | 27.96 | 27.39 | 27.52 | 219,589 | +0.00(+0.00%) |
Jan 17, 2019 | 27.37 | 27.52 | 26.99 | 27.52 | 163,950 | +0.10(+0.37%) |
Jan 16, 2019 | 27.51 | 27.78 | 27.30 | 27.42 | 178,856 | +0.01(+0.03%) |
Jan 15, 2019 | 27.62 | 27.62 | 27.09 | 27.41 | 144,547 | -0.12(-0.43%) |
Jan 14, 2019 | 27.92 | 28.42 | 27.49 | 27.53 | 175,520 | -0.49(-1.76%) |
Jan 11, 2019 | 27.97 | 28.57 | 27.79 | 28.02 | 394,273 | -0.03(-0.10%) |
Jan 10, 2019 | 27.61 | 28.55 | 27.61 | 28.05 | 190,357 | +0.37(+1.35%) |
Jan 09, 2019 | 27.23 | 27.81 | 27.15 | 27.68 | 259,479 | +0.43(+1.57%) |
Jan 08, 2019 | 27.32 | 27.55 | 27.13 | 27.25 | 279,601 | +0.06(+0.23%) |
Jan 07, 2019 | 26.85 | 27.71 | 26.69 | 27.19 | 323,683 | +0.36(+1.32%) |
Jan 04, 2019 | 26.90 | 27.38 | 26.71 | 26.83 | 356,833 | +0.09(+0.34%) |
Jan 03, 2019 | 25.76 | 27.00 | 25.71 | 26.74 | 238,864 | +0.95(+3.67%) |
Jan 02, 2019 | 25.64 | 26.31 | 25.30 | 25.79 | 201,832 | +0.05(+0.18%) |
Dec 31, 2018 | 25.77 | 26.08 | 25.51 | 25.75 | 180,173 | +0.08(+0.32%) |
Dec 28, 2018 | 25.78 | 26.09 | 25.38 | 25.67 | 234,851 | -0.01(-0.04%) |
Dec 27, 2018 | 25.72 | 26.09 | 25.15 | 25.68 | 176,649 | -0.37(-1.43%) |
Dec 26, 2018 | 25.27 | 26.09 | 25.06 | 26.05 | 308,672 | +0.78(+3.10%) |
Dec 24, 2018 | 24.81 | 25.59 | 24.42 | 25.27 | 140,976 | +0.38(+1.54%) |
Dec 21, 2018 | 26.73 | 26.73 | 24.79 | 24.88 | 536,019 | -1.92(-7.17%) |
Dec 20, 2018 | 27.21 | 27.44 | 26.54 | 26.80 | 246,375 | -0.40(-1.47%) |
Dec 19, 2018 | 27.85 | 28.11 | 26.99 | 27.21 | 323,245 | -0.82(-2.92%) |
Dec 18, 2018 | 29.21 | 29.57 | 27.96 | 28.02 | 253,841 | -1.26(-4.29%) |
Dec 17, 2018 | 29.48 | 29.76 | 29.10 | 29.28 | 332,661 | -0.32(-1.08%) |
Dec 14, 2018 | 30.16 | 30.35 | 29.53 | 29.60 | 141,415 | -0.74(-2.43%) |
Dec 13, 2018 | 30.19 | 30.98 | 30.19 | 30.34 | 256,676 | +0.20(+0.66%) |
Dec 12, 2018 | 29.76 | 30.52 | 29.55 | 30.14 | 189,965 | +0.65(+2.19%) |
Dec 11, 2018 | 29.41 | 30.20 | 29.35 | 29.49 | 238,578 | +0.35(+1.19%) |
Dec 10, 2018 | 29.42 | 29.42 | 28.58 | 29.15 | 291,839 | -0.17(-0.59%) |
Dec 07, 2018 | 28.94 | 29.73 | 28.94 | 29.32 | 235,180 | +0.20(+0.69%) |
Dec 06, 2018 | 28.64 | 29.15 | 28.41 | 29.12 | 232,253 | +0.25(+0.88%) |
Dec 04, 2018 | 30.10 | 30.10 | 28.67 | 28.86 | 236,498 | -1.24(-4.12%) |