Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 26.97 | 27.28 | 26.97 | 27.21 | 7,379 | +0.11(+0.42%) |
Feb 27, 2019 | 27.06 | 27.16 | 27.01 | 27.10 | 4,313 | +0.03(+0.11%) |
Feb 26, 2019 | 27.03 | 27.12 | 26.95 | 27.07 | 2,932 | -0.03(-0.09%) |
Feb 25, 2019 | 27.37 | 27.37 | 27.04 | 27.09 | 2,511 | -0.16(-0.60%) |
Feb 22, 2019 | 27.19 | 27.25 | 27.17 | 27.25 | 1,350 | +0.14(+0.52%) |
Feb 21, 2019 | 26.77 | 27.11 | 26.77 | 27.11 | 2,929 | +0.21(+0.76%) |
Feb 20, 2019 | 26.70 | 26.93 | 26.70 | 26.91 | 12,510 | +0.15(+0.56%) |
Feb 19, 2019 | 26.65 | 26.79 | 26.62 | 26.76 | 174,291 | +0.12(+0.43%) |
Feb 15, 2019 | 26.70 | 26.70 | 26.61 | 26.64 | 450 | +0.08(+0.30%) |
Feb 14, 2019 | 26.60 | 26.63 | 26.56 | 26.56 | 4,665 | -0.02(-0.09%) |
Feb 13, 2019 | 26.56 | 26.58 | 26.49 | 26.58 | 7,257 | -0.05(-0.20%) |
Feb 12, 2019 | 26.56 | 26.64 | 26.56 | 26.64 | 510 | +0.01(+0.05%) |
Feb 11, 2019 | 26.50 | 26.62 | 26.50 | 26.62 | 6,381 | +0.04(+0.17%) |
Feb 08, 2019 | 26.52 | 26.58 | 26.45 | 26.58 | 4,726 | +0.13(+0.50%) |
Feb 07, 2019 | 26.19 | 26.45 | 26.19 | 26.45 | 3,716 | +0.32(+1.22%) |
Feb 06, 2019 | 26.12 | 26.13 | 26.08 | 26.13 | 1,982 | -0.03(-0.10%) |
Feb 05, 2019 | 26.27 | 26.27 | 26.10 | 26.15 | 2,739 | +0.03(+0.10%) |
Feb 04, 2019 | 25.99 | 26.13 | 25.97 | 26.13 | 7,568 | +0.03(+0.10%) |
Feb 01, 2019 | 25.99 | 26.10 | 25.97 | 26.10 | 2,813 | -0.13(-0.51%) |
Jan 31, 2019 | 25.63 | 26.23 | 25.63 | 26.23 | 2,770 | +0.57(+2.22%) |
Jan 30, 2019 | 25.44 | 25.66 | 25.44 | 25.66 | 15,958 | +0.19(+0.75%) |
Jan 29, 2019 | 25.51 | 25.51 | 25.44 | 25.47 | 2,360 | +0.07(+0.26%) |
Jan 28, 2019 | 25.57 | 25.57 | 25.41 | 25.41 | 1,549 | -0.12(-0.49%) |
Jan 25, 2019 | 25.68 | 25.89 | 25.53 | 25.53 | 1,913 | -0.30(-1.17%) |
Jan 24, 2019 | 25.74 | 25.83 | 25.50 | 25.83 | 755 | +0.08(+0.31%) |
Jan 23, 2019 | 25.49 | 25.75 | 25.49 | 25.75 | 865 | +0.34(+1.33%) |
Jan 22, 2019 | 25.33 | 25.41 | 25.25 | 25.41 | 16,779 | +0.05(+0.21%) |
Jan 18, 2019 | 25.37 | 25.42 | 25.36 | 25.36 | 787 | -0.08(-0.31%) |
Jan 17, 2019 | 25.30 | 25.44 | 25.17 | 25.44 | 20,119 | +0.21(+0.82%) |
Jan 16, 2019 | 25.08 | 25.26 | 25.08 | 25.23 | 621 | +0.10(+0.38%) |
Jan 15, 2019 | 24.77 | 25.28 | 24.77 | 25.14 | 2,195 | +0.30(+1.22%) |
Jan 14, 2019 | 24.93 | 25.06 | 24.78 | 24.84 | 5,681 | -0.53(-2.10%) |
Jan 11, 2019 | 25.48 | 25.48 | 25.26 | 25.37 | 6,526 | -0.12(-0.45%) |
Jan 10, 2019 | 25.02 | 25.49 | 25.02 | 25.49 | 3,056 | +0.40(+1.60%) |
Jan 09, 2019 | 25.28 | 25.28 | 25.07 | 25.09 | 1,555 | -0.16(-0.64%) |
Jan 08, 2019 | 24.84 | 25.25 | 24.84 | 25.25 | 9,066 | +0.32(+1.28%) |
Jan 07, 2019 | 24.88 | 24.97 | 24.88 | 24.93 | 17,458 | -0.15(-0.60%) |
Jan 04, 2019 | 24.93 | 25.08 | 24.93 | 25.08 | 35,898 | +0.30(+1.19%) |
Jan 03, 2019 | 24.58 | 24.89 | 24.58 | 24.78 | 2,951 | +0.09(+0.35%) |
Jan 02, 2019 | 24.78 | 25.11 | 23.27 | 24.70 | 584,579 | -0.51(-2.01%) |
Dec 31, 2018 | 24.92 | 25.20 | 24.91 | 25.20 | 13,954 | +0.10(+0.41%) |
Dec 28, 2018 | 25.24 | 25.24 | 25.01 | 25.10 | 3,488 | +0.06(+0.25%) |
Dec 27, 2018 | 24.64 | 25.03 | 24.46 | 25.03 | 13,545 | +0.19(+0.75%) |
Dec 26, 2018 | 23.28 | 24.85 | 23.28 | 24.85 | 14,040 | +0.37(+1.50%) |
Dec 24, 2018 | 26.00 | 26.00 | 24.45 | 24.48 | 7,539 | -1.16(-4.51%) |
Dec 21, 2018 | 26.01 | 26.13 | 25.64 | 25.64 | 5,349 | -0.05(-0.18%) |
Dec 20, 2018 | 25.58 | 26.01 | 25.50 | 25.68 | 44,405 | -0.03(-0.13%) |
Dec 19, 2018 | 25.81 | 25.96 | 25.72 | 25.72 | 106,057 | -0.07(-0.27%) |
Dec 18, 2018 | 26.02 | 26.31 | 25.73 | 25.79 | 10,097 | -0.13(-0.50%) |
Dec 17, 2018 | 26.80 | 26.81 | 25.87 | 25.92 | 20,932 | -0.86(-3.22%) |
Dec 14, 2018 | 26.83 | 26.83 | 26.67 | 26.78 | 54,518 | -0.13(-0.49%) |
Dec 13, 2018 | 26.68 | 27.02 | 26.68 | 26.91 | 21,745 | +0.19(+0.69%) |
Dec 12, 2018 | 27.27 | 27.27 | 26.73 | 26.73 | 6,810 | -0.09(-0.35%) |
Dec 11, 2018 | 26.91 | 26.91 | 26.70 | 26.82 | 70,247 | +0.10(+0.39%) |
Dec 10, 2018 | 26.54 | 26.72 | 26.38 | 26.72 | 18,794 | +0.05(+0.19%) |
Dec 07, 2018 | 26.61 | 26.78 | 26.58 | 26.67 | 18,096 | +0.00(+0.02%) |
Dec 06, 2018 | 26.73 | 26.73 | 26.15 | 26.66 | 6,778 | +0.18(+0.68%) |
Dec 04, 2018 | 26.40 | 26.76 | 26.40 | 26.48 | 81,379 | +0.07(+0.27%) |