Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 28.85 | 28.85 | 28.50 | 28.57 | 28,691 | -0.32(-1.10%) |
Feb 27, 2019 | 28.85 | 28.95 | 28.75 | 28.89 | 25,862 | -0.04(-0.13%) |
Feb 26, 2019 | 29.04 | 29.09 | 28.93 | 28.93 | 37,461 | -0.15(-0.53%) |
Feb 25, 2019 | 29.04 | 29.17 | 29.02 | 29.08 | 81,358 | +0.14(+0.50%) |
Feb 22, 2019 | 28.95 | 29.02 | 28.85 | 28.94 | 26,098 | +0.11(+0.38%) |
Feb 21, 2019 | 28.97 | 28.99 | 28.71 | 28.83 | 85,295 | -0.08(-0.28%) |
Feb 20, 2019 | 28.48 | 29.05 | 28.48 | 28.91 | 70,307 | +0.46(+1.62%) |
Feb 19, 2019 | 28.18 | 28.53 | 28.12 | 28.45 | 27,027 | +0.20(+0.70%) |
Feb 15, 2019 | 28.17 | 28.25 | 28.06 | 28.25 | 21,122 | +0.35(+1.26%) |
Feb 14, 2019 | 27.90 | 28.07 | 27.90 | 27.90 | 21,909 | -0.12(-0.42%) |
Feb 13, 2019 | 28.10 | 28.17 | 28.00 | 28.01 | 38,102 | +0.06(+0.22%) |
Feb 12, 2019 | 27.59 | 27.98 | 27.57 | 27.95 | 26,595 | +0.59(+2.15%) |
Feb 11, 2019 | 27.28 | 27.36 | 27.25 | 27.36 | 25,678 | +0.13(+0.46%) |
Feb 08, 2019 | 27.15 | 27.24 | 26.97 | 27.24 | 16,477 | -0.05(-0.18%) |
Feb 07, 2019 | 27.54 | 27.54 | 27.11 | 27.29 | 34,552 | -0.42(-1.52%) |
Feb 06, 2019 | 27.86 | 27.86 | 27.70 | 27.71 | 44,794 | -0.15(-0.55%) |
Feb 05, 2019 | 27.80 | 27.89 | 27.72 | 27.86 | 48,852 | +0.21(+0.75%) |
Feb 04, 2019 | 27.62 | 27.66 | 27.51 | 27.65 | 33,203 | -0.02(-0.07%) |
Feb 01, 2019 | 27.59 | 27.71 | 27.47 | 27.67 | 43,018 | +0.11(+0.39%) |
Jan 31, 2019 | 27.38 | 27.65 | 27.08 | 27.56 | 68,255 | -0.29(-1.04%) |
Jan 30, 2019 | 27.64 | 28.03 | 27.57 | 27.85 | 36,724 | +0.35(+1.27%) |
Jan 29, 2019 | 27.31 | 27.61 | 27.31 | 27.50 | 70,793 | +0.26(+0.95%) |
Jan 28, 2019 | 27.13 | 27.26 | 27.07 | 27.25 | 35,739 | -0.06(-0.23%) |
Jan 25, 2019 | 27.06 | 27.44 | 27.06 | 27.31 | 73,541 | +0.52(+1.94%) |
Jan 24, 2019 | 26.77 | 26.88 | 26.68 | 26.79 | 17,791 | -0.06(-0.23%) |
Jan 23, 2019 | 27.14 | 27.15 | 26.64 | 26.85 | 35,554 | -0.16(-0.59%) |
Jan 22, 2019 | 27.31 | 27.31 | 26.92 | 27.01 | 77,857 | -0.40(-1.45%) |
Jan 18, 2019 | 27.20 | 27.56 | 27.13 | 27.41 | 66,684 | +0.42(+1.54%) |
Jan 17, 2019 | 26.46 | 27.06 | 26.46 | 26.99 | 157,331 | +0.42(+1.57%) |
Jan 16, 2019 | 26.38 | 26.67 | 26.38 | 26.57 | 116,354 | +0.19(+0.71%) |
Jan 15, 2019 | 26.45 | 26.45 | 26.27 | 26.39 | 95,278 | -0.17(-0.65%) |
Jan 14, 2019 | 26.53 | 26.70 | 26.30 | 26.56 | 24,759 | -0.23(-0.84%) |
Jan 11, 2019 | 26.73 | 26.85 | 26.59 | 26.78 | 21,785 | -0.08(-0.30%) |
Jan 10, 2019 | 26.50 | 26.87 | 26.50 | 26.87 | 14,509 | +0.27(+1.02%) |
Jan 09, 2019 | 26.59 | 26.70 | 26.35 | 26.59 | 29,106 | +0.08(+0.31%) |
Jan 08, 2019 | 26.42 | 26.57 | 26.37 | 26.51 | 82,153 | +0.28(+1.07%) |
Jan 07, 2019 | 26.15 | 26.49 | 26.04 | 26.23 | 36,320 | +0.13(+0.48%) |
Jan 04, 2019 | 25.49 | 26.21 | 25.47 | 26.11 | 105,832 | +0.98(+3.89%) |
Jan 03, 2019 | 25.64 | 25.64 | 25.06 | 25.13 | 31,110 | -0.65(-2.52%) |
Jan 02, 2019 | 25.26 | 25.86 | 25.26 | 25.78 | 86,184 | +0.11(+0.42%) |
Dec 31, 2018 | 25.65 | 25.67 | 25.35 | 25.67 | 87,585 | +0.23(+0.89%) |
Dec 28, 2018 | 25.72 | 25.78 | 25.36 | 25.45 | 81,835 | -0.13(-0.50%) |
Dec 27, 2018 | 24.72 | 25.57 | 24.71 | 25.57 | 79,008 | +0.42(+1.65%) |
Dec 26, 2018 | 24.23 | 25.16 | 23.95 | 25.16 | 112,163 | +1.04(+4.31%) |
Dec 24, 2018 | 24.53 | 24.64 | 24.12 | 24.12 | 67,016 | -0.60(-2.41%) |
Dec 21, 2018 | 25.01 | 25.40 | 24.67 | 24.71 | 118,882 | -0.18(-0.73%) |
Dec 20, 2018 | 25.18 | 25.44 | 24.70 | 24.90 | 115,477 | -0.38(-1.49%) |
Dec 19, 2018 | 25.66 | 26.17 | 25.16 | 25.27 | 112,685 | -0.39(-1.53%) |
Dec 18, 2018 | 25.66 | 25.91 | 25.56 | 25.67 | 57,135 | +0.20(+0.80%) |
Dec 17, 2018 | 25.92 | 26.15 | 25.32 | 25.46 | 57,785 | -0.48(-1.84%) |
Dec 14, 2018 | 25.89 | 26.19 | 25.84 | 25.94 | 29,039 | -0.20(-0.76%) |
Dec 13, 2018 | 26.52 | 26.57 | 26.07 | 26.14 | 73,696 | -0.31(-1.19%) |
Dec 12, 2018 | 26.57 | 26.74 | 26.45 | 26.45 | 57,223 | +0.25(+0.97%) |
Dec 11, 2018 | 26.65 | 26.90 | 26.10 | 26.20 | 32,526 | -0.14(-0.52%) |
Dec 10, 2018 | 26.37 | 26.39 | 25.89 | 26.33 | 73,699 | -0.01(-0.04%) |
Dec 07, 2018 | 26.99 | 27.38 | 26.24 | 26.34 | 86,340 | -0.62(-2.30%) |
Dec 06, 2018 | 26.88 | 26.96 | 26.32 | 26.96 | 99,670 | -0.38(-1.38%) |
Dec 04, 2018 | 28.20 | 28.20 | 27.34 | 27.34 | 126,839 | -0.93(-3.31%) |