Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 27.50 | 27.79 | 27.25 | 27.50 | 14,875 | +0.00(+0.00%) |
Feb 27, 2019 | 27.02 | 27.50 | 27.02 | 27.50 | 3,809 | +0.15(+0.55%) |
Feb 26, 2019 | 27.37 | 27.39 | 27.30 | 27.35 | 4,919 | +0.03(+0.11%) |
Feb 25, 2019 | 27.01 | 27.32 | 27.00 | 27.32 | 3,969 | +0.27(+1.00%) |
Feb 22, 2019 | 26.92 | 27.05 | 26.92 | 27.05 | 3,837 | -0.16(-0.59%) |
Feb 21, 2019 | 27.11 | 27.22 | 27.11 | 27.21 | 1,154 | -0.04(-0.15%) |
Feb 20, 2019 | 27.00 | 27.32 | 27.00 | 27.25 | 3,849 | +0.25(+0.93%) |
Feb 19, 2019 | 26.85 | 27.00 | 26.70 | 27.00 | 6,413 | +0.03(+0.11%) |
Feb 15, 2019 | 26.97 | 26.97 | 26.97 | 0 | +0.22(+0.82%) | |
Feb 14, 2019 | 26.75 | 26.75 | 26.75 | 28 | +0.00(+0.00%) | |
Feb 13, 2019 | 27.01 | 27.01 | 26.75 | 26.75 | 1,500 | -0.26(-0.96%) |
Feb 12, 2019 | 27.00 | 27.01 | 27.00 | 27.01 | 2,208 | +0.01(+0.04%) |
Feb 11, 2019 | 26.96 | 27.05 | 26.96 | 27.00 | 1,335 | -0.04(-0.15%) |
Feb 08, 2019 | 26.56 | 27.04 | 26.55 | 27.04 | 4,929 | +0.44(+1.65%) |
Feb 07, 2019 | 26.83 | 26.83 | 26.60 | 26.60 | 3,352 | -0.40(-1.48%) |
Feb 06, 2019 | 26.86 | 27.00 | 26.86 | 27.00 | 3,099 | +0.39(+1.47%) |
Feb 05, 2019 | 26.41 | 26.62 | 26.40 | 26.61 | 1,065 | +0.03(+0.11%) |
Feb 04, 2019 | 26.87 | 27.04 | 26.58 | 26.58 | 5,898 | -0.37(-1.37%) |
Feb 01, 2019 | 26.79 | 26.95 | 26.70 | 26.95 | 1,675 | -0.05(-0.19%) |
Jan 31, 2019 | 26.51 | 27.23 | 26.51 | 27.00 | 9,596 | +0.00(+0.00%) |
Jan 30, 2019 | 26.70 | 27.00 | 26.69 | 27.00 | 4,567 | +0.25(+0.93%) |
Jan 29, 2019 | 26.54 | 26.75 | 26.53 | 26.75 | 4,589 | +0.31(+1.17%) |
Jan 28, 2019 | 26.03 | 26.50 | 26.03 | 26.44 | 1,843 | -0.07(-0.26%) |
Jan 25, 2019 | 26.24 | 26.55 | 26.05 | 26.51 | 5,856 | +0.19(+0.72%) |
Jan 24, 2019 | 26.31 | 26.45 | 26.28 | 26.32 | 1,418 | +0.02(+0.08%) |
Jan 23, 2019 | 26.16 | 26.35 | 26.16 | 26.30 | 1,901 | -0.29(-1.09%) |
Jan 22, 2019 | 26.02 | 26.59 | 26.02 | 26.59 | 1,039 | +0.29(+1.10%) |
Jan 21, 2019 | 26.35 | 26.35 | 26.25 | 26.30 | 650 | -0.18(-0.68%) |
Jan 18, 2019 | 26.00 | 26.48 | 26.00 | 26.48 | 5,600 | +0.43(+1.65%) |
Jan 17, 2019 | 26.02 | 26.08 | 26.00 | 26.05 | 4,361 | -0.18(-0.69%) |
Jan 16, 2019 | 26.50 | 27.25 | 26.03 | 26.23 | 16,918 | -0.27(-1.02%) |
Jan 15, 2019 | 27.05 | 27.20 | 26.48 | 26.50 | 8,766 | -0.69(-2.54%) |
Jan 14, 2019 | 27.25 | 27.25 | 27.05 | 27.19 | 3,593 | -0.07(-0.26%) |
Jan 11, 2019 | 27.20 | 27.26 | 27.05 | 27.26 | 1,551 | -0.02(-0.07%) |
Jan 10, 2019 | 27.05 | 27.49 | 27.05 | 27.28 | 1,820 | -0.22(-0.80%) |
Jan 09, 2019 | 27.23 | 27.50 | 27.08 | 27.50 | 2,224 | +0.35(+1.29%) |
Jan 08, 2019 | 27.23 | 27.42 | 27.07 | 27.15 | 3,484 | +0.10(+0.37%) |
Jan 07, 2019 | 26.50 | 27.05 | 26.50 | 27.05 | 1,241 | +0.14(+0.52%) |
Jan 04, 2019 | 26.90 | 26.91 | 26.83 | 26.91 | 3,534 | +0.19(+0.71%) |
Jan 03, 2019 | 26.50 | 26.72 | 26.50 | 26.72 | 1,431 | +0.21(+0.79%) |
Jan 02, 2019 | 26.00 | 26.66 | 26.00 | 26.51 | 6,368 | +0.41(+1.57%) |
Dec 31, 2018 | 26.10 | 26.10 | 26.10 | 0 | +0.05(+0.19%) | |
Dec 28, 2018 | 25.99 | 26.05 | 25.90 | 26.05 | 715 | +0.44(+1.72%) |
Dec 27, 2018 | 25.78 | 25.97 | 25.61 | 25.61 | 1,990 | -0.08(-0.31%) |
Dec 24, 2018 | 25.69 | 25.69 | 25.69 | 0 | -0.19(-0.73%) | |
Dec 21, 2018 | 25.79 | 25.96 | 25.65 | 25.88 | 5,477 | -0.04(-0.15%) |
Dec 20, 2018 | 26.04 | 26.08 | 25.75 | 25.92 | 10,740 | -0.38(-1.44%) |
Dec 19, 2018 | 25.74 | 26.35 | 25.74 | 26.30 | 10,943 | +0.55(+2.14%) |
Dec 18, 2018 | 25.78 | 26.16 | 25.75 | 25.75 | 9,238 | -0.11(-0.43%) |
Dec 17, 2018 | 26.02 | 26.05 | 25.52 | 25.86 | 4,951 | -0.15(-0.58%) |
Dec 14, 2018 | 26.09 | 26.16 | 26.00 | 26.01 | 6,003 | -0.16(-0.61%) |
Dec 13, 2018 | 26.36 | 26.41 | 26.17 | 26.17 | 6,704 | -0.23(-0.87%) |
Dec 12, 2018 | 26.20 | 26.40 | 25.53 | 26.40 | 4,318 | +0.15(+0.57%) |
Dec 11, 2018 | 26.31 | 26.31 | 26.02 | 26.25 | 2,559 | +0.10(+0.38%) |
Dec 10, 2018 | 26.75 | 26.75 | 26.15 | 26.15 | 6,380 | -0.61(-2.28%) |
Dec 07, 2018 | 26.99 | 26.99 | 26.76 | 26.76 | 1,100 | -0.32(-1.18%) |
Dec 06, 2018 | 27.73 | 28.28 | 27.00 | 27.08 | 8,151 | -0.51(-1.85%) |
Dec 05, 2018 | 27.59 | 27.65 | 27.37 | 27.59 | 2,295 | +0.18(+0.66%) |
Dec 04, 2018 | 26.99 | 27.55 | 26.99 | 27.41 | 5,093 | -0.06(-0.22%) |