Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 25.59 | 26.03 | 25.56 | 25.73 | 116,977 | -0.12(-0.46%) |
Feb 27, 2019 | 24.93 | 25.90 | 24.93 | 25.85 | 47,038 | -0.15(-0.58%) |
Feb 26, 2019 | 25.98 | 26.20 | 25.79 | 26.00 | 40,805 | +0.26(+1.01%) |
Feb 25, 2019 | 25.99 | 26.19 | 25.52 | 25.74 | 62,796 | +1.21(+4.93%) |
Feb 22, 2019 | 25.80 | 25.93 | 24.53 | 24.53 | 12,300 | -1.92(-7.26%) |
Feb 21, 2019 | 26.58 | 26.58 | 26.15 | 26.45 | 6,571 | -0.11(-0.41%) |
Feb 20, 2019 | 26.74 | 26.86 | 26.56 | 26.56 | 4,501 | -0.21(-0.78%) |
Feb 19, 2019 | 26.79 | 27.15 | 26.73 | 26.77 | 8,806 | -0.68(-2.48%) |
Feb 15, 2019 | 27.21 | 27.47 | 27.14 | 27.45 | 9,700 | +0.27(+0.99%) |
Feb 14, 2019 | 27.20 | 27.52 | 26.99 | 27.18 | 12,023 | -0.29(-1.06%) |
Feb 13, 2019 | 27.53 | 27.56 | 26.99 | 27.47 | 13,360 | +0.47(+1.74%) |
Feb 12, 2019 | 27.08 | 27.13 | 26.80 | 27.00 | 6,327 | +0.67(+2.54%) |
Feb 11, 2019 | 26.49 | 26.77 | 26.20 | 26.33 | 7,895 | +0.02(+0.08%) |
Feb 08, 2019 | 26.18 | 26.59 | 26.03 | 26.31 | 20,900 | -0.20(-0.76%) |
Feb 07, 2019 | 26.42 | 26.74 | 26.30 | 26.51 | 17,908 | -0.29(-1.07%) |
Feb 06, 2019 | 27.02 | 27.21 | 26.80 | 26.80 | 3,810 | -0.18(-0.67%) |
Feb 05, 2019 | 26.85 | 27.35 | 26.85 | 26.98 | 6,245 | +0.09(+0.33%) |
Feb 04, 2019 | 27.02 | 27.27 | 26.89 | 26.89 | 19,207 | +0.26(+0.98%) |
Feb 01, 2019 | 26.85 | 27.00 | 26.19 | 26.63 | 49,700 | +0.59(+2.27%) |
Jan 31, 2019 | 26.49 | 27.19 | 26.01 | 26.04 | 147,665 | +1.80(+7.43%) |
Jan 30, 2019 | 27.15 | 27.70 | 24.24 | 24.24 | 9,234 | -3.49(-12.59%) |
Jan 29, 2019 | 27.67 | 28.21 | 27.55 | 27.73 | 51,270 | -0.27(-0.96%) |
Jan 28, 2019 | 27.66 | 28.16 | 27.50 | 28.00 | 22,340 | -1.71(-5.76%) |
Jan 25, 2019 | 29.73 | 29.94 | 29.41 | 29.71 | 35,900 | +1.16(+4.06%) |
Jan 24, 2019 | 29.06 | 29.30 | 28.55 | 28.55 | 17,013 | -0.58(-1.99%) |
Jan 23, 2019 | 29.19 | 29.55 | 29.02 | 29.13 | 6,578 | -0.03(-0.10%) |
Jan 22, 2019 | 28.93 | 29.16 | 28.68 | 29.16 | 23,080 | +0.41(+1.43%) |
Jan 18, 2019 | 28.69 | 29.06 | 28.54 | 28.75 | 2,800 | -0.36(-1.24%) |
Jan 17, 2019 | 29.19 | 29.23 | 29.04 | 29.11 | 1,779 | -0.42(-1.42%) |
Jan 16, 2019 | 29.82 | 29.82 | 29.32 | 29.53 | 8,079 | -0.31(-1.04%) |
Jan 15, 2019 | 29.35 | 29.84 | 29.34 | 29.84 | 5,002 | +1.16(+4.04%) |
Jan 14, 2019 | 28.51 | 29.18 | 28.50 | 28.68 | 10,345 | -0.59(-2.02%) |
Jan 11, 2019 | 29.87 | 29.87 | 29.17 | 29.27 | 65,800 | +0.65(+2.27%) |
Jan 10, 2019 | 29.28 | 29.56 | 28.62 | 28.62 | 56,625 | -0.70(-2.39%) |
Jan 09, 2019 | 29.27 | 29.39 | 28.75 | 29.32 | 22,298 | +0.38(+1.31%) |
Jan 08, 2019 | 28.49 | 28.94 | 28.24 | 28.94 | 14,094 | +0.68(+2.41%) |
Jan 07, 2019 | 27.76 | 28.26 | 27.70 | 28.26 | 14,769 | +1.68(+6.32%) |
Jan 04, 2019 | 25.81 | 26.65 | 25.81 | 26.58 | 19,000 | +1.51(+6.02%) |
Jan 03, 2019 | 25.48 | 25.48 | 25.03 | 25.07 | 14,726 | -0.61(-2.38%) |
Jan 02, 2019 | 25.76 | 26.22 | 25.56 | 25.68 | 43,261 | +0.38(+1.50%) |
Dec 31, 2018 | 25.99 | 25.99 | 25.21 | 25.30 | 22,800 | +0.11(+0.44%) |
Dec 28, 2018 | 25.30 | 25.60 | 25.09 | 25.19 | 7,400 | +0.28(+1.12%) |
Dec 27, 2018 | 24.73 | 25.14 | 24.54 | 24.91 | 20,677 | -0.50(-1.97%) |
Dec 26, 2018 | 25.30 | 25.73 | 25.13 | 25.41 | 18,699 | -0.08(-0.31%) |
Dec 24, 2018 | 25.72 | 25.72 | 25.49 | 25.49 | 900 | -0.51(-1.96%) |
Dec 21, 2018 | 26.00 | 26.10 | 25.55 | 26.00 | 27,200 | +0.24(+0.93%) |
Dec 20, 2018 | 26.31 | 26.39 | 25.54 | 25.76 | 59,860 | -0.34(-1.30%) |
Dec 19, 2018 | 26.85 | 26.98 | 25.94 | 26.10 | 28,702 | -0.24(-0.91%) |
Dec 18, 2018 | 26.98 | 27.10 | 26.28 | 26.34 | 65,285 | -0.50(-1.86%) |
Dec 17, 2018 | 27.37 | 27.78 | 26.75 | 26.84 | 33,172 | -0.86(-3.10%) |
Dec 14, 2018 | 27.42 | 27.79 | 27.23 | 27.70 | 30,900 | -0.25(-0.89%) |
Dec 13, 2018 | 28.65 | 28.74 | 27.89 | 27.95 | 22,548 | -0.63(-2.20%) |
Dec 12, 2018 | 28.16 | 28.80 | 28.16 | 28.58 | 54,622 | +0.43(+1.53%) |
Dec 11, 2018 | 28.00 | 28.29 | 27.50 | 28.15 | 102,631 | -0.30(-1.05%) |
Dec 10, 2018 | 28.70 | 28.70 | 28.02 | 28.45 | 27,225 | +0.82(+2.97%) |
Dec 07, 2018 | 28.22 | 28.54 | 27.54 | 27.63 | 29,400 | -0.48(-1.71%) |
Dec 06, 2018 | 27.39 | 28.11 | 27.07 | 28.11 | 55,505 | -0.11(-0.39%) |
Dec 04, 2018 | 29.36 | 29.36 | 27.89 | 28.22 | 137,200 | -1.86(-6.18%) |