Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 27.94 | 28.51 | 27.51 | 28.35 | 13,378 | +0.45(+1.62%) |
Feb 27, 2019 | 27.76 | 28.08 | 27.69 | 27.89 | 9,168 | +0.18(+0.65%) |
Feb 26, 2019 | 27.63 | 28.01 | 27.34 | 27.71 | 21,546 | -0.18(-0.66%) |
Feb 25, 2019 | 28.68 | 28.68 | 27.66 | 27.90 | 29,138 | -0.51(-1.80%) |
Feb 22, 2019 | 28.14 | 28.41 | 27.72 | 28.41 | 28,680 | +0.52(+1.87%) |
Feb 21, 2019 | 27.17 | 28.01 | 26.88 | 27.89 | 22,081 | +0.63(+2.29%) |
Feb 20, 2019 | 26.87 | 27.41 | 26.64 | 27.26 | 8,016 | +0.37(+1.39%) |
Feb 19, 2019 | 26.25 | 26.99 | 26.25 | 26.89 | 14,000 | +0.44(+1.67%) |
Feb 15, 2019 | 26.53 | 26.65 | 26.18 | 26.44 | 23,958 | +0.22(+0.83%) |
Feb 14, 2019 | 26.33 | 26.65 | 26.11 | 26.23 | 19,983 | -0.15(-0.57%) |
Feb 13, 2019 | 26.42 | 26.57 | 26.09 | 26.38 | 17,385 | -0.27(-1.00%) |
Feb 12, 2019 | 26.52 | 26.96 | 26.14 | 26.64 | 29,527 | +0.22(+0.82%) |
Feb 11, 2019 | 26.45 | 26.70 | 26.20 | 26.43 | 17,928 | -0.00(-0.01%) |
Feb 08, 2019 | 26.00 | 26.50 | 25.94 | 26.43 | 10,596 | +0.43(+1.64%) |
Feb 07, 2019 | 25.00 | 26.09 | 25.00 | 26.00 | 21,325 | +0.87(+3.47%) |
Feb 06, 2019 | 25.02 | 25.41 | 24.86 | 25.13 | 10,391 | +0.04(+0.14%) |
Feb 05, 2019 | 25.03 | 25.30 | 24.74 | 25.10 | 14,050 | +0.03(+0.13%) |
Feb 04, 2019 | 24.29 | 25.06 | 24.11 | 25.06 | 16,903 | +0.16(+0.66%) |
Feb 01, 2019 | 25.00 | 25.16 | 24.30 | 24.90 | 20,963 | -0.50(-1.95%) |
Jan 31, 2019 | 23.62 | 25.40 | 23.43 | 25.40 | 30,007 | +1.75(+7.42%) |
Jan 30, 2019 | 23.21 | 23.89 | 23.21 | 23.64 | 16,707 | +0.52(+2.25%) |
Jan 29, 2019 | 23.46 | 23.46 | 23.00 | 23.12 | 6,654 | +0.12(+0.53%) |
Jan 28, 2019 | 23.18 | 23.47 | 22.85 | 23.00 | 29,474 | -0.32(-1.38%) |
Jan 25, 2019 | 24.27 | 24.31 | 23.24 | 23.32 | 47,225 | -1.09(-4.46%) |
Jan 24, 2019 | 23.49 | 24.41 | 23.48 | 24.41 | 20,719 | +0.42(+1.77%) |
Jan 23, 2019 | 23.51 | 23.98 | 23.31 | 23.98 | 45,807 | +0.72(+3.11%) |
Jan 22, 2019 | 23.15 | 23.64 | 22.65 | 23.26 | 14,110 | +0.21(+0.90%) |
Jan 18, 2019 | 23.28 | 23.32 | 22.97 | 23.05 | 16,010 | -0.03(-0.14%) |
Jan 17, 2019 | 22.88 | 23.18 | 22.88 | 23.08 | 9,471 | +0.28(+1.24%) |
Jan 16, 2019 | 22.39 | 22.81 | 22.15 | 22.80 | 12,323 | +0.18(+0.78%) |
Jan 15, 2019 | 21.57 | 22.74 | 21.57 | 22.62 | 14,385 | +0.88(+4.06%) |
Jan 14, 2019 | 22.23 | 22.23 | 21.22 | 21.74 | 19,205 | -1.58(-6.77%) |
Jan 11, 2019 | 23.61 | 23.61 | 23.01 | 23.32 | 11,748 | -0.42(-1.76%) |
Jan 10, 2019 | 22.82 | 23.74 | 22.82 | 23.74 | 8,327 | +1.09(+4.81%) |
Jan 09, 2019 | 23.26 | 23.27 | 22.62 | 22.65 | 12,725 | -0.60(-2.57%) |
Jan 08, 2019 | 22.62 | 23.26 | 22.19 | 23.24 | 13,322 | +0.85(+3.79%) |
Jan 07, 2019 | 22.21 | 22.67 | 21.99 | 22.40 | 22,690 | -0.31(-1.36%) |
Jan 04, 2019 | 21.57 | 22.71 | 21.57 | 22.70 | 14,167 | +0.80(+3.65%) |
Jan 03, 2019 | 21.88 | 22.30 | 21.74 | 21.90 | 16,063 | +0.02(+0.08%) |
Jan 02, 2019 | 23.00 | 23.00 | 21.59 | 21.89 | 32,565 | -1.12(-4.87%) |
Dec 31, 2018 | 23.35 | 23.35 | 22.40 | 23.01 | 13,937 | +0.05(+0.23%) |
Dec 28, 2018 | 23.09 | 23.55 | 22.69 | 22.95 | 18,774 | +0.19(+0.84%) |
Dec 27, 2018 | 22.29 | 22.76 | 21.27 | 22.76 | 16,662 | +0.47(+2.09%) |
Dec 26, 2018 | 21.49 | 22.30 | 20.62 | 22.30 | 58,550 | +0.86(+4.02%) |
Dec 24, 2018 | 24.48 | 24.48 | 21.20 | 21.44 | 27,413 | -3.18(-12.91%) |
Dec 21, 2018 | 25.82 | 26.62 | 24.61 | 24.61 | 37,089 | -0.49(-1.97%) |
Dec 20, 2018 | 25.30 | 25.82 | 24.05 | 25.11 | 30,295 | +0.10(+0.42%) |
Dec 19, 2018 | 25.18 | 25.75 | 24.51 | 25.00 | 44,740 | -0.20(-0.79%) |
Dec 18, 2018 | 26.20 | 26.20 | 24.87 | 25.20 | 31,789 | -0.30(-1.17%) |
Dec 17, 2018 | 29.60 | 29.60 | 25.28 | 25.50 | 48,060 | -2.70(-9.56%) |
Dec 14, 2018 | 28.79 | 28.79 | 27.74 | 28.20 | 12,555 | -0.29(-1.01%) |
Dec 13, 2018 | 27.84 | 28.79 | 27.84 | 28.48 | 24,610 | +0.64(+2.29%) |
Dec 12, 2018 | 28.55 | 28.65 | 27.83 | 27.85 | 9,790 | -0.37(-1.30%) |
Dec 11, 2018 | 28.36 | 28.44 | 27.76 | 28.21 | 5,850 | +0.26(+0.92%) |
Dec 10, 2018 | 27.30 | 28.04 | 26.39 | 27.96 | 41,360 | +0.17(+0.62%) |
Dec 07, 2018 | 27.40 | 28.25 | 26.95 | 27.78 | 9,329 | +0.38(+1.39%) |
Dec 06, 2018 | 26.94 | 27.40 | 25.96 | 27.40 | 13,216 | +0.00(+0.00%) |
Dec 04, 2018 | 27.66 | 28.28 | 27.28 | 27.40 | 12,324 | +0.55(+2.04%) |