Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 28.04 | 28.25 | 27.49 | 27.51 | 16,792 | -0.42(-1.50%) |
Feb 27, 2019 | 28.12 | 28.26 | 27.54 | 27.93 | 27,647 | -0.26(-0.91%) |
Feb 26, 2019 | 28.28 | 29.12 | 28.15 | 28.19 | 24,187 | -0.59(-2.06%) |
Feb 25, 2019 | 28.98 | 28.98 | 28.64 | 28.78 | 30,652 | +0.11(+0.39%) |
Feb 22, 2019 | 28.95 | 29.00 | 28.45 | 28.67 | 18,429 | +0.15(+0.51%) |
Feb 21, 2019 | 28.78 | 28.78 | 28.03 | 28.52 | 22,453 | -0.25(-0.86%) |
Feb 20, 2019 | 28.82 | 29.60 | 28.73 | 28.77 | 54,839 | -0.06(-0.21%) |
Feb 19, 2019 | 27.83 | 29.04 | 27.83 | 28.83 | 36,742 | +0.79(+2.81%) |
Feb 15, 2019 | 27.69 | 28.49 | 27.63 | 28.04 | 32,918 | +0.43(+1.54%) |
Feb 14, 2019 | 26.99 | 28.08 | 26.99 | 27.62 | 34,017 | +0.40(+1.47%) |
Feb 13, 2019 | 26.72 | 27.39 | 26.56 | 27.22 | 27,054 | +0.43(+1.59%) |
Feb 12, 2019 | 26.37 | 26.79 | 25.87 | 26.79 | 33,836 | +0.43(+1.65%) |
Feb 11, 2019 | 26.05 | 26.36 | 25.66 | 26.36 | 32,069 | +0.31(+1.21%) |
Feb 08, 2019 | 26.29 | 26.29 | 23.85 | 26.04 | 60,546 | -0.43(-1.61%) |
Feb 07, 2019 | 25.69 | 26.49 | 25.53 | 26.47 | 47,272 | +0.43(+1.63%) |
Feb 06, 2019 | 23.99 | 26.58 | 23.99 | 26.04 | 51,353 | +1.63(+6.69%) |
Feb 05, 2019 | 24.41 | 24.65 | 23.39 | 24.41 | 25,675 | -0.20(-0.83%) |
Feb 04, 2019 | 23.38 | 24.62 | 23.38 | 24.62 | 22,242 | +1.24(+5.31%) |
Feb 01, 2019 | 23.83 | 23.83 | 23.05 | 23.37 | 11,639 | -0.37(-1.54%) |
Jan 31, 2019 | 23.30 | 23.88 | 23.16 | 23.74 | 17,622 | +0.46(+1.97%) |
Jan 30, 2019 | 23.42 | 23.42 | 23.09 | 23.28 | 14,709 | +0.09(+0.40%) |
Jan 29, 2019 | 23.12 | 23.50 | 23.12 | 23.19 | 17,062 | +0.08(+0.33%) |
Jan 28, 2019 | 23.49 | 23.49 | 22.38 | 23.11 | 25,527 | -0.61(-2.58%) |
Jan 25, 2019 | 23.73 | 24.17 | 23.68 | 23.72 | 13,167 | -0.13(-0.54%) |
Jan 24, 2019 | 23.49 | 23.88 | 23.49 | 23.85 | 13,717 | +0.02(+0.07%) |
Jan 23, 2019 | 24.05 | 24.05 | 23.60 | 23.83 | 12,705 | -0.15(-0.64%) |
Jan 22, 2019 | 24.65 | 24.84 | 23.48 | 23.99 | 23,061 | -0.67(-2.72%) |
Jan 18, 2019 | 24.69 | 25.24 | 24.66 | 24.66 | 26,099 | +0.03(+0.14%) |
Jan 17, 2019 | 23.77 | 24.85 | 23.37 | 24.62 | 35,238 | +0.71(+2.99%) |
Jan 16, 2019 | 23.87 | 24.57 | 23.60 | 23.91 | 40,070 | +0.03(+0.14%) |
Jan 15, 2019 | 24.63 | 24.63 | 23.80 | 23.88 | 35,942 | -0.79(-3.21%) |
Jan 14, 2019 | 24.60 | 24.92 | 24.03 | 24.67 | 31,804 | +0.24(+0.97%) |
Jan 11, 2019 | 23.95 | 24.73 | 23.87 | 24.43 | 56,314 | +0.38(+1.59%) |
Jan 10, 2019 | 24.54 | 24.82 | 24.01 | 24.05 | 45,073 | -0.84(-3.38%) |
Jan 09, 2019 | 24.63 | 25.20 | 24.63 | 24.89 | 41,510 | +0.37(+1.49%) |
Jan 08, 2019 | 23.99 | 24.62 | 23.82 | 24.52 | 25,148 | +0.80(+3.37%) |
Jan 07, 2019 | 23.21 | 24.19 | 23.09 | 23.72 | 39,577 | +0.50(+2.16%) |
Jan 04, 2019 | 22.08 | 23.39 | 22.08 | 23.22 | 59,488 | +1.24(+5.65%) |
Jan 03, 2019 | 22.68 | 22.96 | 20.92 | 21.98 | 84,849 | -0.78(-3.44%) |
Jan 02, 2019 | 21.21 | 22.84 | 21.21 | 22.76 | 56,283 | +1.49(+7.00%) |
Dec 31, 2018 | 21.42 | 21.62 | 20.85 | 21.27 | 57,372 | -0.14(-0.64%) |
Dec 28, 2018 | 20.73 | 22.07 | 20.73 | 21.41 | 52,434 | +0.66(+3.20%) |
Dec 27, 2018 | 19.91 | 20.98 | 19.91 | 20.75 | 36,563 | +0.47(+2.31%) |
Dec 26, 2018 | 19.71 | 20.42 | 19.36 | 20.28 | 38,389 | +0.71(+3.61%) |
Dec 24, 2018 | 20.37 | 22.46 | 19.18 | 19.57 | 25,394 | -0.98(-4.76%) |
Dec 21, 2018 | 20.95 | 21.61 | 20.35 | 20.55 | 166,709 | -0.39(-1.87%) |
Dec 20, 2018 | 21.15 | 21.89 | 20.64 | 20.94 | 43,303 | -0.27(-1.28%) |
Dec 19, 2018 | 21.79 | 21.92 | 21.12 | 21.21 | 57,070 | -0.54(-2.46%) |
Dec 18, 2018 | 20.97 | 22.59 | 20.97 | 21.75 | 43,348 | +1.00(+4.79%) |
Dec 17, 2018 | 20.84 | 21.48 | 20.63 | 20.75 | 99,669 | -0.32(-1.53%) |
Dec 14, 2018 | 21.67 | 22.37 | 20.92 | 21.08 | 46,556 | -0.60(-2.75%) |
Dec 13, 2018 | 22.16 | 22.16 | 19.78 | 21.67 | 91,251 | -0.23(-1.05%) |
Dec 12, 2018 | 21.67 | 23.05 | 21.28 | 21.90 | 119,551 | -1.46(-6.26%) |
Dec 11, 2018 | 23.88 | 24.26 | 23.22 | 23.37 | 33,490 | -0.07(-0.29%) |
Dec 10, 2018 | 23.20 | 24.15 | 22.99 | 23.43 | 16,636 | -0.04(-0.18%) |
Dec 07, 2018 | 23.73 | 24.45 | 22.94 | 23.48 | 42,088 | -0.26(-1.08%) |
Dec 06, 2018 | 23.87 | 25.85 | 23.34 | 23.73 | 35,139 | -0.24(-0.99%) |
Dec 04, 2018 | 26.17 | 26.17 | 23.97 | 23.97 | 60,546 | -2.20(-8.42%) |