Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 26.74 | 26.74 | 26.22 | 26.29 | 224,539 | -0.47(-1.76%) |
Feb 27, 2019 | 27.11 | 27.16 | 26.66 | 26.76 | 151,654 | -0.68(-2.48%) |
Feb 26, 2019 | 27.35 | 27.46 | 27.06 | 27.44 | 88,948 | +0.09(+0.33%) |
Feb 25, 2019 | 27.61 | 27.68 | 27.24 | 27.35 | 116,011 | -0.11(-0.40%) |
Feb 22, 2019 | 27.41 | 27.66 | 27.38 | 27.46 | 467,000 | +0.34(+1.25%) |
Feb 21, 2019 | 27.55 | 27.63 | 27.11 | 27.12 | 239,534 | -0.94(-3.35%) |
Feb 20, 2019 | 28.05 | 28.59 | 27.92 | 28.06 | 326,377 | +0.24(+0.86%) |
Feb 19, 2019 | 27.25 | 27.85 | 27.24 | 27.82 | 234,685 | +0.72(+2.66%) |
Feb 15, 2019 | 26.70 | 27.14 | 26.43 | 27.10 | 165,900 | +0.58(+2.19%) |
Feb 14, 2019 | 26.21 | 26.53 | 26.14 | 26.52 | 114,859 | +0.20(+0.76%) |
Feb 13, 2019 | 26.83 | 27.20 | 26.28 | 26.32 | 140,532 | -0.52(-1.94%) |
Feb 12, 2019 | 26.89 | 26.94 | 26.73 | 26.84 | 59,402 | -0.04(-0.15%) |
Feb 11, 2019 | 26.81 | 27.10 | 26.80 | 26.88 | 59,406 | -0.43(-1.57%) |
Feb 08, 2019 | 27.10 | 27.36 | 27.01 | 27.31 | 74,900 | +0.31(+1.15%) |
Feb 07, 2019 | 26.81 | 27.05 | 26.74 | 27.00 | 71,988 | +0.21(+0.78%) |
Feb 06, 2019 | 27.29 | 27.30 | 26.70 | 26.79 | 112,562 | -0.66(-2.40%) |
Feb 05, 2019 | 27.57 | 27.60 | 27.30 | 27.45 | 63,028 | -0.02(-0.07%) |
Feb 04, 2019 | 27.24 | 27.64 | 27.24 | 27.47 | 116,404 | -0.20(-0.72%) |
Feb 01, 2019 | 28.10 | 28.18 | 27.58 | 27.67 | 164,100 | -0.48(-1.71%) |
Jan 31, 2019 | 28.54 | 28.63 | 28.04 | 28.15 | 176,728 | -0.02(-0.07%) |
Jan 30, 2019 | 27.61 | 28.35 | 27.52 | 28.17 | 531,503 | +0.78(+2.85%) |
Jan 29, 2019 | 27.49 | 27.58 | 27.31 | 27.39 | 102,400 | +0.27(+1.00%) |
Jan 28, 2019 | 26.65 | 27.13 | 26.63 | 27.12 | 126,980 | +0.11(+0.41%) |
Jan 25, 2019 | 26.40 | 27.05 | 26.40 | 27.01 | 212,400 | +1.37(+5.34%) |
Jan 24, 2019 | 25.74 | 25.79 | 25.51 | 25.64 | 68,751 | -0.16(-0.62%) |
Jan 23, 2019 | 25.59 | 25.85 | 25.49 | 25.80 | 70,073 | +0.09(+0.35%) |
Jan 22, 2019 | 25.55 | 25.78 | 25.41 | 25.71 | 150,043 | -0.04(-0.16%) |
Jan 18, 2019 | 25.97 | 26.12 | 25.72 | 25.75 | 176,000 | -0.68(-2.57%) |
Jan 17, 2019 | 26.33 | 26.51 | 26.20 | 26.43 | 77,394 | -0.21(-0.79%) |
Jan 16, 2019 | 26.74 | 26.84 | 26.63 | 26.64 | 97,661 | +0.05(+0.19%) |
Jan 15, 2019 | 26.96 | 27.02 | 26.54 | 26.59 | 41,698 | -0.23(-0.86%) |
Jan 14, 2019 | 26.83 | 26.91 | 26.66 | 26.82 | 217,181 | +0.14(+0.52%) |
Jan 11, 2019 | 26.61 | 26.89 | 26.59 | 26.68 | 57,200 | +0.14(+0.53%) |
Jan 10, 2019 | 26.87 | 26.97 | 26.53 | 26.54 | 122,655 | -0.73(-2.68%) |
Jan 09, 2019 | 26.90 | 27.33 | 26.83 | 27.27 | 107,874 | +0.34(+1.26%) |
Jan 08, 2019 | 26.77 | 27.05 | 26.77 | 26.93 | 98,082 | +0.10(+0.37%) |
Jan 07, 2019 | 27.25 | 27.25 | 26.82 | 26.83 | 79,198 | -0.27(-1.00%) |
Jan 04, 2019 | 27.16 | 27.32 | 26.78 | 27.10 | 119,200 | -0.19(-0.70%) |
Jan 03, 2019 | 26.94 | 27.34 | 26.76 | 27.29 | 551,258 | +0.91(+3.45%) |
Jan 02, 2019 | 26.12 | 26.89 | 26.12 | 26.38 | 401,374 | +0.01(+0.04%) |
Dec 31, 2018 | 26.01 | 26.48 | 25.89 | 26.37 | 140,200 | +0.29(+1.11%) |
Dec 28, 2018 | 26.00 | 26.12 | 25.74 | 26.08 | 103,800 | +0.39(+1.52%) |
Dec 27, 2018 | 25.50 | 25.73 | 25.31 | 25.69 | 149,671 | +0.70(+2.80%) |
Dec 26, 2018 | 24.89 | 25.43 | 24.79 | 24.99 | 215,803 | +0.82(+3.39%) |
Dec 24, 2018 | 23.89 | 24.25 | 23.89 | 24.17 | 144,700 | +0.52(+2.20%) |
Dec 21, 2018 | 24.01 | 24.02 | 23.58 | 23.65 | 203,900 | -0.50(-2.07%) |
Dec 20, 2018 | 24.19 | 24.39 | 23.93 | 24.15 | 161,822 | +0.64(+2.72%) |
Dec 19, 2018 | 23.93 | 24.32 | 23.42 | 23.51 | 184,791 | -0.19(-0.80%) |
Dec 18, 2018 | 23.68 | 23.94 | 23.63 | 23.70 | 63,411 | -0.14(-0.59%) |
Dec 17, 2018 | 23.61 | 23.94 | 23.56 | 23.84 | 56,723 | +0.29(+1.23%) |
Dec 14, 2018 | 23.35 | 23.68 | 23.27 | 23.55 | 106,300 | -0.62(-2.57%) |
Dec 13, 2018 | 24.11 | 24.20 | 23.95 | 24.17 | 52,231 | +0.10(+0.42%) |
Dec 12, 2018 | 23.97 | 24.26 | 23.93 | 24.07 | 165,734 | +0.57(+2.43%) |
Dec 11, 2018 | 23.81 | 24.00 | 23.38 | 23.50 | 103,193 | +0.15(+0.64%) |
Dec 10, 2018 | 23.39 | 23.64 | 23.28 | 23.35 | 61,519 | -0.40(-1.68%) |
Dec 07, 2018 | 23.41 | 23.81 | 23.41 | 23.75 | 81,100 | +0.46(+1.98%) |
Dec 06, 2018 | 23.14 | 23.29 | 23.01 | 23.29 | 74,959 | -0.10(-0.43%) |
Dec 04, 2018 | 23.74 | 23.87 | 23.38 | 23.39 | 194,000 | +0.46(+2.01%) |