Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 28.44 | 28.48 | 27.97 | 27.98 | 63,659 | -0.39(-1.39%) |
Feb 27, 2019 | 28.47 | 28.92 | 28.36 | 28.37 | 83,891 | -0.20(-0.71%) |
Feb 26, 2019 | 29.01 | 29.43 | 28.57 | 28.57 | 78,085 | -0.46(-1.59%) |
Feb 25, 2019 | 28.96 | 29.44 | 28.88 | 29.03 | 84,237 | +0.23(+0.80%) |
Feb 22, 2019 | 28.33 | 28.85 | 27.86 | 28.80 | 88,460 | +0.46(+1.63%) |
Feb 21, 2019 | 28.43 | 28.51 | 28.19 | 28.34 | 42,387 | -0.10(-0.34%) |
Feb 20, 2019 | 28.06 | 28.46 | 27.78 | 28.44 | 33,131 | +0.38(+1.34%) |
Feb 19, 2019 | 27.47 | 28.17 | 26.72 | 28.06 | 111,870 | +0.56(+2.03%) |
Feb 15, 2019 | 27.36 | 27.66 | 27.36 | 27.50 | 83,158 | +0.30(+1.10%) |
Feb 14, 2019 | 27.23 | 27.83 | 26.93 | 27.21 | 114,003 | -0.09(-0.32%) |
Feb 13, 2019 | 26.97 | 27.41 | 26.97 | 27.29 | 32,284 | +0.33(+1.21%) |
Feb 12, 2019 | 26.46 | 27.00 | 26.30 | 26.97 | 87,409 | +0.58(+2.19%) |
Feb 11, 2019 | 26.26 | 26.42 | 25.89 | 26.39 | 66,295 | +0.26(+0.99%) |
Feb 08, 2019 | 26.09 | 26.33 | 25.98 | 26.13 | 39,708 | -0.07(-0.26%) |
Feb 07, 2019 | 26.17 | 26.50 | 26.01 | 26.20 | 44,056 | +0.09(+0.33%) |
Feb 06, 2019 | 26.28 | 26.40 | 26.03 | 26.11 | 28,776 | -0.18(-0.70%) |
Feb 05, 2019 | 26.15 | 26.37 | 25.96 | 26.29 | 46,864 | +0.23(+0.88%) |
Feb 04, 2019 | 25.89 | 26.18 | 25.72 | 26.06 | 29,133 | +0.16(+0.63%) |
Feb 01, 2019 | 25.62 | 25.98 | 25.62 | 25.90 | 55,297 | +0.27(+1.05%) |
Jan 31, 2019 | 25.75 | 25.89 | 25.24 | 25.63 | 35,810 | -0.26(-1.00%) |
Jan 30, 2019 | 25.93 | 26.11 | 25.78 | 25.89 | 36,484 | -0.04(-0.15%) |
Jan 29, 2019 | 26.21 | 26.68 | 25.90 | 25.93 | 70,256 | -0.44(-1.68%) |
Jan 28, 2019 | 25.79 | 26.76 | 25.57 | 26.37 | 139,201 | +0.34(+1.29%) |
Jan 25, 2019 | 25.98 | 26.11 | 24.84 | 26.03 | 73,730 | +0.04(+0.15%) |
Jan 24, 2019 | 26.14 | 26.32 | 25.72 | 25.99 | 60,426 | -0.28(-1.06%) |
Jan 23, 2019 | 26.51 | 26.66 | 26.13 | 26.27 | 43,904 | -0.24(-0.91%) |
Jan 22, 2019 | 26.46 | 26.69 | 26.22 | 26.51 | 68,130 | -0.10(-0.36%) |
Jan 18, 2019 | 26.43 | 26.88 | 25.86 | 26.61 | 91,017 | +0.18(+0.69%) |
Jan 17, 2019 | 25.80 | 26.46 | 25.62 | 26.43 | 73,369 | +0.57(+2.19%) |
Jan 16, 2019 | 25.28 | 25.94 | 25.23 | 25.86 | 67,296 | +0.63(+2.51%) |
Jan 15, 2019 | 25.11 | 25.25 | 24.90 | 25.23 | 56,820 | +0.10(+0.38%) |
Jan 14, 2019 | 25.20 | 25.58 | 25.12 | 25.13 | 120,314 | -0.19(-0.76%) |
Jan 11, 2019 | 25.40 | 25.45 | 25.11 | 25.32 | 70,501 | -0.20(-0.79%) |
Jan 10, 2019 | 25.50 | 25.59 | 25.39 | 25.52 | 69,271 | -0.13(-0.52%) |
Jan 09, 2019 | 26.06 | 26.12 | 25.52 | 25.66 | 130,675 | -0.37(-1.44%) |
Jan 08, 2019 | 25.58 | 26.10 | 25.42 | 26.03 | 72,749 | +0.58(+2.26%) |
Jan 07, 2019 | 25.12 | 25.48 | 24.85 | 25.46 | 60,282 | +0.28(+1.11%) |
Jan 04, 2019 | 24.85 | 25.38 | 24.81 | 25.18 | 50,403 | +0.52(+2.10%) |
Jan 03, 2019 | 24.47 | 24.82 | 24.37 | 24.66 | 53,825 | +0.01(+0.04%) |
Jan 02, 2019 | 23.95 | 24.68 | 23.63 | 24.65 | 64,646 | +0.47(+1.95%) |
Dec 31, 2018 | 24.25 | 24.26 | 23.82 | 24.18 | 60,296 | +0.07(+0.28%) |
Dec 28, 2018 | 23.90 | 24.42 | 23.67 | 24.11 | 74,354 | +0.27(+1.13%) |
Dec 27, 2018 | 23.72 | 23.91 | 23.31 | 23.84 | 94,663 | -0.08(-0.32%) |
Dec 26, 2018 | 23.46 | 23.97 | 23.01 | 23.92 | 85,439 | +0.56(+2.38%) |
Dec 24, 2018 | 23.23 | 23.56 | 23.19 | 23.36 | 56,755 | +0.03(+0.12%) |
Dec 21, 2018 | 23.43 | 23.58 | 23.18 | 23.33 | 154,021 | -0.05(-0.21%) |
Dec 20, 2018 | 23.21 | 23.52 | 23.18 | 23.38 | 74,207 | +0.16(+0.70%) |
Dec 19, 2018 | 24.04 | 24.19 | 23.04 | 23.22 | 90,192 | -0.82(-3.40%) |
Dec 18, 2018 | 24.17 | 24.59 | 23.90 | 24.04 | 90,653 | -0.09(-0.36%) |
Dec 17, 2018 | 24.57 | 24.89 | 24.05 | 24.12 | 126,890 | -0.61(-2.45%) |
Dec 14, 2018 | 24.48 | 24.85 | 24.23 | 24.73 | 133,818 | +0.10(+0.39%) |
Dec 13, 2018 | 24.95 | 24.95 | 24.44 | 24.63 | 101,379 | -0.26(-1.04%) |
Dec 12, 2018 | 24.60 | 25.26 | 24.18 | 24.89 | 51,372 | +0.48(+1.97%) |
Dec 11, 2018 | 25.01 | 25.03 | 24.15 | 24.41 | 59,324 | -0.41(-1.66%) |
Dec 10, 2018 | 24.94 | 25.06 | 24.27 | 24.82 | 56,331 | -0.15(-0.61%) |
Dec 07, 2018 | 25.52 | 25.93 | 24.75 | 24.98 | 59,359 | -0.61(-2.37%) |
Dec 06, 2018 | 25.41 | 27.05 | 25.02 | 25.58 | 73,293 | -0.18(-0.71%) |
Dec 04, 2018 | 26.89 | 26.90 | 25.73 | 25.76 | 154,021 | -1.18(-4.38%) |