Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 27.83 | 27.87 | 27.59 | 27.76 | 422,855 | -0.15(-0.54%) |
Feb 27, 2019 | 28.04 | 28.04 | 27.82 | 27.90 | 289,993 | -0.24(-0.87%) |
Feb 26, 2019 | 28.14 | 28.20 | 28.05 | 28.15 | 429,524 | -0.10(-0.34%) |
Feb 25, 2019 | 28.31 | 28.35 | 28.19 | 28.24 | 401,081 | +0.20(+0.70%) |
Feb 22, 2019 | 28.06 | 28.15 | 27.99 | 28.05 | 485,981 | +0.12(+0.44%) |
Feb 21, 2019 | 28.01 | 28.01 | 27.84 | 27.93 | 265,014 | -0.17(-0.61%) |
Feb 20, 2019 | 28.10 | 28.23 | 28.05 | 28.10 | 537,594 | +0.17(+0.62%) |
Feb 19, 2019 | 27.72 | 28.01 | 27.71 | 27.92 | 399,591 | +0.03(+0.11%) |
Feb 15, 2019 | 27.88 | 27.92 | 27.76 | 27.89 | 326,486 | +0.10(+0.37%) |
Feb 14, 2019 | 27.55 | 27.86 | 27.52 | 27.79 | 427,832 | +0.14(+0.52%) |
Feb 13, 2019 | 27.89 | 27.89 | 27.62 | 27.65 | 276,062 | -0.37(-1.34%) |
Feb 12, 2019 | 28.07 | 28.10 | 27.99 | 28.02 | 299,022 | +0.14(+0.49%) |
Feb 11, 2019 | 27.96 | 28.02 | 27.84 | 27.88 | 344,142 | -0.14(-0.51%) |
Feb 08, 2019 | 28.04 | 28.08 | 27.84 | 28.03 | 172,283 | -0.04(-0.15%) |
Feb 07, 2019 | 28.18 | 28.19 | 27.93 | 28.07 | 260,692 | -0.25(-0.89%) |
Feb 06, 2019 | 28.54 | 28.54 | 28.29 | 28.32 | 165,126 | -0.31(-1.09%) |
Feb 05, 2019 | 28.47 | 28.65 | 28.39 | 28.63 | 245,235 | +0.29(+1.01%) |
Feb 04, 2019 | 28.37 | 28.44 | 28.28 | 28.35 | 249,743 | -0.02(-0.07%) |
Feb 01, 2019 | 28.52 | 28.52 | 28.35 | 28.37 | 300,026 | -0.16(-0.57%) |
Jan 31, 2019 | 28.35 | 28.56 | 28.35 | 28.53 | 475,181 | +0.22(+0.77%) |
Jan 30, 2019 | 28.01 | 28.36 | 27.85 | 28.31 | 381,702 | +0.51(+1.84%) |
Jan 29, 2019 | 27.93 | 27.93 | 27.76 | 27.80 | 285,807 | +0.05(+0.17%) |
Jan 28, 2019 | 27.61 | 27.76 | 27.48 | 27.76 | 398,109 | -0.15(-0.54%) |
Jan 25, 2019 | 27.86 | 27.93 | 27.73 | 27.90 | 259,895 | +0.31(+1.13%) |
Jan 24, 2019 | 27.35 | 27.61 | 27.35 | 27.59 | 413,434 | +0.25(+0.92%) |
Jan 23, 2019 | 27.30 | 27.38 | 27.20 | 27.34 | 264,812 | +0.46(+1.72%) |
Jan 22, 2019 | 27.03 | 27.31 | 26.83 | 26.88 | 702,507 | -0.43(-1.57%) |
Jan 18, 2019 | 27.26 | 27.31 | 27.20 | 27.31 | 360,443 | +0.18(+0.68%) |
Jan 17, 2019 | 26.93 | 27.20 | 26.85 | 27.12 | 165,219 | +0.08(+0.30%) |
Jan 16, 2019 | 26.98 | 27.12 | 26.93 | 27.04 | 125,980 | +0.27(+0.99%) |
Jan 15, 2019 | 26.80 | 26.91 | 26.71 | 26.78 | 223,855 | +0.05(+0.18%) |
Jan 14, 2019 | 26.65 | 26.87 | 26.64 | 26.73 | 118,493 | -0.13(-0.48%) |
Jan 11, 2019 | 26.78 | 26.93 | 26.71 | 26.86 | 131,858 | -0.16(-0.58%) |
Jan 10, 2019 | 26.75 | 27.03 | 26.74 | 27.01 | 170,959 | +0.29(+1.09%) |
Jan 09, 2019 | 26.54 | 26.78 | 26.54 | 26.72 | 337,017 | +0.35(+1.34%) |
Jan 08, 2019 | 26.29 | 26.41 | 26.19 | 26.37 | 126,569 | +0.14(+0.54%) |
Jan 07, 2019 | 26.27 | 26.33 | 26.14 | 26.22 | 148,258 | -0.05(-0.18%) |
Jan 04, 2019 | 25.73 | 26.28 | 25.73 | 26.27 | 136,415 | +0.74(+2.90%) |
Jan 03, 2019 | 25.65 | 25.71 | 25.40 | 25.53 | 238,104 | -0.22(-0.87%) |
Jan 02, 2019 | 25.29 | 25.76 | 25.29 | 25.76 | 288,100 | +0.29(+1.15%) |
Dec 31, 2018 | 25.67 | 25.84 | 25.34 | 25.46 | 267,833 | +0.04(+0.16%) |
Dec 28, 2018 | 25.44 | 25.61 | 25.38 | 25.42 | 478,484 | +0.18(+0.70%) |
Dec 27, 2018 | 25.10 | 25.33 | 24.97 | 25.24 | 412,322 | -0.03(-0.11%) |
Dec 26, 2018 | 24.97 | 25.27 | 24.80 | 25.27 | 389,964 | +0.31(+1.23%) |
Dec 24, 2018 | 25.08 | 25.25 | 24.97 | 24.97 | 280,769 | -0.12(-0.46%) |
Dec 21, 2018 | 25.36 | 25.44 | 24.97 | 25.08 | 320,753 | -0.37(-1.47%) |
Dec 20, 2018 | 25.59 | 25.63 | 25.23 | 25.46 | 688,232 | +0.24(+0.94%) |
Dec 19, 2018 | 25.69 | 25.84 | 25.07 | 25.22 | 313,039 | -0.36(-1.41%) |
Dec 18, 2018 | 25.80 | 25.80 | 25.46 | 25.58 | 268,317 | -0.02(-0.07%) |
Dec 17, 2018 | 25.77 | 25.87 | 25.48 | 25.60 | 164,275 | -0.19(-0.73%) |
Dec 14, 2018 | 25.94 | 25.96 | 25.77 | 25.79 | 156,931 | -0.28(-1.08%) |
Dec 13, 2018 | 26.16 | 26.16 | 26.00 | 26.07 | 153,187 | -0.02(-0.08%) |
Dec 12, 2018 | 26.12 | 26.24 | 26.03 | 26.09 | 166,225 | +0.28(+1.10%) |
Dec 11, 2018 | 25.89 | 25.95 | 25.67 | 25.81 | 243,531 | +0.11(+0.45%) |
Dec 10, 2018 | 25.85 | 25.87 | 25.45 | 25.69 | 356,609 | -0.13(-0.52%) |
Dec 07, 2018 | 26.21 | 26.38 | 25.80 | 25.83 | 165,253 | -0.30(-1.16%) |
Dec 06, 2018 | 25.93 | 26.16 | 25.62 | 26.13 | 160,118 | +0.01(+0.05%) |
Dec 04, 2018 | 26.58 | 26.69 | 26.08 | 26.12 | 147,866 | -0.47(-1.77%) |