Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 30.36 | 30.47 | 29.74 | 29.88 | 165,645 | -0.39(-1.28%) |
Feb 27, 2019 | 29.37 | 30.34 | 29.37 | 30.27 | 136,878 | +0.82(+2.77%) |
Feb 26, 2019 | 29.37 | 29.70 | 29.37 | 29.45 | 100,158 | -0.16(-0.52%) |
Feb 25, 2019 | 29.12 | 29.75 | 29.12 | 29.61 | 194,990 | +1.00(+3.50%) |
Feb 22, 2019 | 28.20 | 28.66 | 28.20 | 28.61 | 83,543 | +0.47(+1.66%) |
Feb 21, 2019 | 28.71 | 28.75 | 27.94 | 28.14 | 94,269 | -0.45(-1.56%) |
Feb 20, 2019 | 28.28 | 28.74 | 28.22 | 28.59 | 68,042 | +0.39(+1.38%) |
Feb 19, 2019 | 28.12 | 28.36 | 28.12 | 28.20 | 122,980 | +0.04(+0.14%) |
Feb 15, 2019 | 28.06 | 28.26 | 27.78 | 28.16 | 71,697 | +0.35(+1.26%) |
Feb 14, 2019 | 27.83 | 27.86 | 27.60 | 27.81 | 62,145 | -0.09(-0.31%) |
Feb 13, 2019 | 27.87 | 28.05 | 27.72 | 27.90 | 89,898 | +0.19(+0.70%) |
Feb 12, 2019 | 27.63 | 27.71 | 27.39 | 27.71 | 164,933 | +0.40(+1.46%) |
Feb 11, 2019 | 27.02 | 27.48 | 27.02 | 27.31 | 76,737 | +0.34(+1.26%) |
Feb 08, 2019 | 26.49 | 27.07 | 26.49 | 26.97 | 41,514 | +0.18(+0.69%) |
Feb 07, 2019 | 27.25 | 27.41 | 26.54 | 26.78 | 79,918 | -0.75(-2.72%) |
Feb 06, 2019 | 27.57 | 27.75 | 27.34 | 27.53 | 47,626 | +0.05(+0.18%) |
Feb 05, 2019 | 27.86 | 28.15 | 27.38 | 27.48 | 72,000 | -0.24(-0.88%) |
Feb 04, 2019 | 27.47 | 27.73 | 27.23 | 27.72 | 367,739 | +0.29(+1.06%) |
Feb 01, 2019 | 27.39 | 27.78 | 27.23 | 27.43 | 56,039 | +0.04(+0.14%) |
Jan 31, 2019 | 26.78 | 27.41 | 26.77 | 27.39 | 155,075 | +0.56(+2.10%) |
Jan 30, 2019 | 26.55 | 26.88 | 26.25 | 26.83 | 87,032 | +0.54(+2.07%) |
Jan 29, 2019 | 26.53 | 26.59 | 26.08 | 26.29 | 123,362 | -0.30(-1.13%) |
Jan 28, 2019 | 26.94 | 27.16 | 26.43 | 26.59 | 47,346 | -0.77(-2.83%) |
Jan 25, 2019 | 27.13 | 27.39 | 26.70 | 27.36 | 90,239 | +0.49(+1.84%) |
Jan 24, 2019 | 26.46 | 26.87 | 26.34 | 26.87 | 39,063 | +0.46(+1.73%) |
Jan 23, 2019 | 27.07 | 27.57 | 26.16 | 26.41 | 81,827 | -0.58(-2.16%) |
Jan 22, 2019 | 27.39 | 27.73 | 26.77 | 27.00 | 194,537 | -0.99(-3.54%) |
Jan 18, 2019 | 28.04 | 28.05 | 27.49 | 27.99 | 161,833 | +0.27(+0.98%) |
Jan 17, 2019 | 27.43 | 27.93 | 27.34 | 27.71 | 121,698 | +0.21(+0.78%) |
Jan 16, 2019 | 27.45 | 28.04 | 27.45 | 27.50 | 196,197 | +0.20(+0.75%) |
Jan 15, 2019 | 26.81 | 27.32 | 26.56 | 27.30 | 141,205 | +0.74(+2.78%) |
Jan 14, 2019 | 26.91 | 26.99 | 26.56 | 26.56 | 81,147 | -0.70(-2.56%) |
Jan 11, 2019 | 27.16 | 27.37 | 26.87 | 27.26 | 97,141 | -0.03(-0.11%) |
Jan 10, 2019 | 26.81 | 27.31 | 26.54 | 27.29 | 101,258 | +0.17(+0.64%) |
Jan 09, 2019 | 26.42 | 27.26 | 26.36 | 27.11 | 148,429 | +0.81(+3.06%) |
Jan 08, 2019 | 26.89 | 26.98 | 25.79 | 26.31 | 196,408 | -0.21(-0.81%) |
Jan 07, 2019 | 25.78 | 26.71 | 25.58 | 26.52 | 218,982 | +1.54(+6.18%) |
Jan 04, 2019 | 23.88 | 25.08 | 23.88 | 24.98 | 150,914 | +1.48(+6.28%) |
Jan 03, 2019 | 23.78 | 23.95 | 23.38 | 23.50 | 64,004 | -0.30(-1.26%) |
Jan 02, 2019 | 23.00 | 23.80 | 22.76 | 23.80 | 111,089 | +0.52(+2.25%) |
Dec 31, 2018 | 22.83 | 23.37 | 22.83 | 23.28 | 417,615 | +0.61(+2.70%) |
Dec 28, 2018 | 22.58 | 23.10 | 22.31 | 22.67 | 182,951 | +0.24(+1.08%) |
Dec 27, 2018 | 22.39 | 22.49 | 21.45 | 22.42 | 184,068 | -0.11(-0.49%) |
Dec 26, 2018 | 21.51 | 22.57 | 21.34 | 22.53 | 202,865 | +1.22(+5.71%) |
Dec 24, 2018 | 21.24 | 21.66 | 20.92 | 21.32 | 149,322 | +0.04(+0.18%) |
Dec 21, 2018 | 23.11 | 23.11 | 21.25 | 21.28 | 693,334 | -1.66(-7.22%) |
Dec 20, 2018 | 23.91 | 24.23 | 22.73 | 22.93 | 362,660 | -1.12(-4.67%) |
Dec 19, 2018 | 24.60 | 25.20 | 23.81 | 24.06 | 102,877 | -0.54(-2.18%) |
Dec 18, 2018 | 25.28 | 25.37 | 24.28 | 24.59 | 104,686 | -0.36(-1.43%) |
Dec 17, 2018 | 25.75 | 26.21 | 24.89 | 24.95 | 109,677 | -0.98(-3.78%) |
Dec 14, 2018 | 26.15 | 26.61 | 25.79 | 25.93 | 225,086 | -0.65(-2.43%) |
Dec 13, 2018 | 27.44 | 27.44 | 26.46 | 26.58 | 93,504 | -0.63(-2.31%) |
Dec 12, 2018 | 27.30 | 27.67 | 27.20 | 27.21 | 50,085 | +0.37(+1.38%) |
Dec 11, 2018 | 27.09 | 27.15 | 26.51 | 26.84 | 165,284 | +0.14(+0.54%) |
Dec 10, 2018 | 26.49 | 26.86 | 26.13 | 26.69 | 36,469 | +0.14(+0.53%) |
Dec 07, 2018 | 27.47 | 27.67 | 26.40 | 26.55 | 120,844 | -1.03(-3.73%) |
Dec 06, 2018 | 27.01 | 27.70 | 26.72 | 27.58 | 163,348 | -0.05(-0.17%) |
Dec 04, 2018 | 29.16 | 29.35 | 27.62 | 27.63 | 137,447 | -1.55(-5.32%) |