Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 27.07 | 27.38 | 27.07 | 27.31 | 7,352 | +0.11(+0.42%) |
Feb 27, 2019 | 27.16 | 27.26 | 27.10 | 27.20 | 4,297 | +0.03(+0.11%) |
Feb 26, 2019 | 27.13 | 27.22 | 27.05 | 27.17 | 2,921 | -0.03(-0.09%) |
Feb 25, 2019 | 27.47 | 27.47 | 27.14 | 27.19 | 2,502 | -0.16(-0.60%) |
Feb 22, 2019 | 27.29 | 27.35 | 27.27 | 27.35 | 1,345 | +0.14(+0.52%) |
Feb 21, 2019 | 26.87 | 27.21 | 26.87 | 27.21 | 2,918 | +0.21(+0.76%) |
Feb 20, 2019 | 26.80 | 27.03 | 26.80 | 27.01 | 12,464 | +0.15(+0.56%) |
Feb 19, 2019 | 26.75 | 26.89 | 26.72 | 26.85 | 173,652 | +0.12(+0.43%) |
Feb 15, 2019 | 26.80 | 26.80 | 26.70 | 26.74 | 448 | +0.08(+0.30%) |
Feb 14, 2019 | 26.69 | 26.72 | 26.66 | 26.66 | 4,648 | -0.02(-0.09%) |
Feb 13, 2019 | 26.66 | 26.68 | 26.59 | 26.68 | 7,230 | -0.05(-0.20%) |
Feb 12, 2019 | 26.66 | 26.74 | 26.66 | 26.74 | 509 | +0.01(+0.06%) |
Feb 11, 2019 | 26.60 | 26.72 | 26.60 | 26.72 | 6,358 | +0.04(+0.17%) |
Feb 08, 2019 | 26.61 | 26.68 | 26.55 | 26.68 | 4,709 | +0.13(+0.50%) |
Feb 07, 2019 | 26.28 | 26.55 | 26.28 | 26.54 | 3,703 | +0.32(+1.22%) |
Feb 06, 2019 | 26.21 | 26.22 | 26.18 | 26.22 | 1,975 | -0.03(-0.10%) |
Feb 05, 2019 | 26.36 | 26.36 | 26.19 | 26.25 | 2,729 | +0.03(+0.10%) |
Feb 04, 2019 | 26.09 | 26.22 | 26.07 | 26.22 | 7,541 | +0.03(+0.10%) |
Feb 01, 2019 | 26.09 | 26.19 | 26.07 | 26.19 | 2,803 | -0.13(-0.51%) |
Jan 31, 2019 | 25.72 | 26.33 | 25.72 | 26.33 | 2,760 | +0.57(+2.22%) |
Jan 30, 2019 | 25.53 | 25.76 | 25.53 | 25.76 | 15,899 | +0.19(+0.75%) |
Jan 29, 2019 | 25.61 | 25.61 | 25.53 | 25.57 | 2,352 | +0.07(+0.26%) |
Jan 28, 2019 | 25.67 | 25.67 | 25.50 | 25.50 | 1,543 | -0.12(-0.49%) |
Jan 25, 2019 | 25.78 | 25.98 | 25.62 | 25.62 | 1,906 | -0.30(-1.17%) |
Jan 24, 2019 | 25.84 | 25.93 | 25.60 | 25.93 | 752 | +0.08(+0.31%) |
Jan 23, 2019 | 25.59 | 25.85 | 25.59 | 25.85 | 862 | +0.34(+1.33%) |
Jan 22, 2019 | 25.43 | 25.51 | 25.35 | 25.51 | 16,718 | +0.05(+0.21%) |
Jan 18, 2019 | 25.46 | 25.52 | 25.45 | 25.45 | 784 | -0.08(-0.31%) |
Jan 17, 2019 | 25.39 | 25.53 | 25.26 | 25.53 | 20,046 | +0.21(+0.82%) |
Jan 16, 2019 | 25.17 | 25.36 | 25.17 | 25.33 | 618 | +0.10(+0.38%) |
Jan 15, 2019 | 24.87 | 25.37 | 24.87 | 25.23 | 2,187 | +0.30(+1.22%) |
Jan 14, 2019 | 25.02 | 25.15 | 24.88 | 24.93 | 5,660 | -0.54(-2.10%) |
Jan 11, 2019 | 25.57 | 25.57 | 25.36 | 25.46 | 6,503 | -0.12(-0.45%) |
Jan 10, 2019 | 25.12 | 25.58 | 25.12 | 25.58 | 3,045 | +0.40(+1.60%) |
Jan 09, 2019 | 25.37 | 25.37 | 25.16 | 25.18 | 1,549 | -0.16(-0.64%) |
Jan 08, 2019 | 24.93 | 25.34 | 24.93 | 25.34 | 9,033 | +0.32(+1.28%) |
Jan 07, 2019 | 24.97 | 25.06 | 24.97 | 25.02 | 17,394 | -0.15(-0.60%) |
Jan 04, 2019 | 25.03 | 25.17 | 25.02 | 25.17 | 35,766 | +0.30(+1.19%) |
Jan 03, 2019 | 24.67 | 24.98 | 24.67 | 24.87 | 2,940 | +0.09(+0.35%) |
Jan 02, 2019 | 24.87 | 25.20 | 23.36 | 24.79 | 582,437 | -0.51(-2.01%) |
Dec 31, 2018 | 25.01 | 25.29 | 25.00 | 25.29 | 13,902 | +0.10(+0.41%) |
Dec 28, 2018 | 25.33 | 25.33 | 25.11 | 25.19 | 3,475 | +0.06(+0.25%) |
Dec 27, 2018 | 24.73 | 25.13 | 24.55 | 25.13 | 13,495 | +0.19(+0.75%) |
Dec 26, 2018 | 23.37 | 24.94 | 23.37 | 24.94 | 13,989 | +0.37(+1.50%) |
Dec 24, 2018 | 26.10 | 26.10 | 24.54 | 24.57 | 7,512 | -1.16(-4.51%) |
Dec 21, 2018 | 26.10 | 26.23 | 25.73 | 25.73 | 5,329 | -0.05(-0.18%) |
Dec 20, 2018 | 25.67 | 26.10 | 25.59 | 25.78 | 44,243 | -0.03(-0.13%) |
Dec 19, 2018 | 25.91 | 26.06 | 25.81 | 25.81 | 105,668 | -0.07(-0.27%) |
Dec 18, 2018 | 26.11 | 26.40 | 25.82 | 25.88 | 10,060 | -0.13(-0.50%) |
Dec 17, 2018 | 26.90 | 26.90 | 25.97 | 26.01 | 20,855 | -0.87(-3.22%) |
Dec 14, 2018 | 26.93 | 26.93 | 26.77 | 26.88 | 54,318 | -0.13(-0.49%) |
Dec 13, 2018 | 26.78 | 27.12 | 26.78 | 27.01 | 21,666 | +0.19(+0.69%) |
Dec 12, 2018 | 27.37 | 27.37 | 26.82 | 26.82 | 6,785 | -0.09(-0.35%) |
Dec 11, 2018 | 27.01 | 27.01 | 26.80 | 26.92 | 69,989 | +0.11(+0.39%) |
Dec 10, 2018 | 26.64 | 26.82 | 26.48 | 26.81 | 18,725 | +0.05(+0.19%) |
Dec 07, 2018 | 26.71 | 26.88 | 26.68 | 26.76 | 18,030 | +0.00(+0.02%) |
Dec 06, 2018 | 26.83 | 26.83 | 26.24 | 26.76 | 6,754 | +0.18(+0.68%) |
Dec 04, 2018 | 26.50 | 26.86 | 26.50 | 26.58 | 81,081 | +0.07(+0.27%) |