Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 27.17 | 27.30 | 26.97 | 27.13 | 494,670 | -0.03(-0.09%) |
Feb 27, 2019 | 27.01 | 27.17 | 26.90 | 27.15 | 760,057 | +0.06(+0.23%) |
Feb 26, 2019 | 27.36 | 27.36 | 26.90 | 27.09 | 1,301,828 | -0.30(-1.10%) |
Feb 25, 2019 | 27.31 | 27.62 | 27.21 | 27.39 | 704,224 | +0.24(+0.88%) |
Feb 22, 2019 | 27.06 | 27.33 | 27.00 | 27.15 | 652,697 | +0.39(+1.45%) |
Feb 21, 2019 | 26.31 | 26.84 | 26.24 | 26.77 | 662,092 | +0.43(+1.63%) |
Feb 20, 2019 | 26.57 | 26.66 | 26.24 | 26.34 | 491,831 | -0.38(-1.43%) |
Feb 19, 2019 | 26.62 | 27.06 | 26.52 | 26.72 | 498,099 | +0.03(+0.11%) |
Feb 15, 2019 | 26.71 | 26.74 | 26.16 | 26.69 | 719,243 | +0.11(+0.42%) |
Feb 14, 2019 | 25.71 | 26.69 | 25.57 | 26.58 | 1,565,343 | +0.72(+2.80%) |
Feb 13, 2019 | 26.62 | 26.70 | 25.83 | 25.85 | 923,878 | -0.58(-2.20%) |
Feb 12, 2019 | 26.33 | 26.53 | 26.27 | 26.43 | 432,629 | +0.19(+0.72%) |
Feb 11, 2019 | 26.17 | 26.25 | 25.96 | 26.25 | 504,836 | +0.25(+0.96%) |
Feb 08, 2019 | 25.57 | 26.03 | 25.48 | 26.00 | 849,390 | +0.17(+0.67%) |
Feb 07, 2019 | 25.77 | 25.86 | 25.39 | 25.82 | 643,302 | -0.04(-0.14%) |
Feb 06, 2019 | 25.52 | 25.87 | 25.42 | 25.86 | 673,161 | +0.36(+1.42%) |
Feb 05, 2019 | 25.47 | 25.87 | 25.29 | 25.50 | 1,191,582 | +0.05(+0.18%) |
Feb 04, 2019 | 24.95 | 25.47 | 24.84 | 25.45 | 730,618 | +0.61(+2.44%) |
Feb 01, 2019 | 24.72 | 24.94 | 24.64 | 24.84 | 547,677 | +0.20(+0.83%) |
Jan 31, 2019 | 24.34 | 24.70 | 24.34 | 24.64 | 673,314 | +0.30(+1.23%) |
Jan 30, 2019 | 23.82 | 24.35 | 23.61 | 24.34 | 383,654 | +0.58(+2.44%) |
Jan 29, 2019 | 23.89 | 23.91 | 23.62 | 23.76 | 315,302 | -0.16(-0.68%) |
Jan 28, 2019 | 23.81 | 24.00 | 23.61 | 23.92 | 641,443 | -0.07(-0.30%) |
Jan 25, 2019 | 23.69 | 24.19 | 23.66 | 23.99 | 775,385 | +0.46(+1.97%) |
Jan 24, 2019 | 23.36 | 23.65 | 23.22 | 23.53 | 677,558 | +0.18(+0.76%) |
Jan 23, 2019 | 23.83 | 24.02 | 23.14 | 23.35 | 593,546 | -0.38(-1.61%) |
Jan 22, 2019 | 23.54 | 23.75 | 23.41 | 23.73 | 510,191 | +0.01(+0.02%) |
Jan 18, 2019 | 23.66 | 24.04 | 23.56 | 23.73 | 695,294 | +0.09(+0.37%) |
Jan 17, 2019 | 23.20 | 23.69 | 23.13 | 23.64 | 743,556 | +0.32(+1.38%) |
Jan 16, 2019 | 23.26 | 23.38 | 22.78 | 23.32 | 599,922 | +0.09(+0.39%) |
Jan 15, 2019 | 22.69 | 23.25 | 22.50 | 23.23 | 645,326 | +0.55(+2.40%) |
Jan 14, 2019 | 23.01 | 23.01 | 22.62 | 22.68 | 603,104 | -0.45(-1.96%) |
Jan 11, 2019 | 22.43 | 23.20 | 22.29 | 23.14 | 762,625 | +0.57(+2.51%) |
Jan 10, 2019 | 22.50 | 22.64 | 22.22 | 22.57 | 626,336 | +0.17(+0.75%) |
Jan 09, 2019 | 22.16 | 22.48 | 22.11 | 22.40 | 978,219 | +0.34(+1.55%) |
Jan 08, 2019 | 21.90 | 22.16 | 21.60 | 22.06 | 1,279,255 | +0.31(+1.43%) |
Jan 07, 2019 | 21.52 | 22.10 | 21.41 | 21.75 | 1,004,908 | +0.25(+1.16%) |
Jan 04, 2019 | 21.04 | 22.31 | 20.92 | 21.50 | 797,566 | +0.79(+3.84%) |
Jan 03, 2019 | 21.35 | 21.49 | 20.70 | 20.71 | 717,990 | -0.86(-3.99%) |
Jan 02, 2019 | 21.20 | 21.57 | 20.98 | 21.57 | 1,220,006 | +0.02(+0.07%) |
Dec 31, 2018 | 21.64 | 21.78 | 21.06 | 21.55 | 650,930 | +0.17(+0.79%) |
Dec 28, 2018 | 21.68 | 21.90 | 21.36 | 21.39 | 767,140 | -0.20(-0.94%) |
Dec 27, 2018 | 21.34 | 21.59 | 20.80 | 21.59 | 674,000 | +0.09(+0.43%) |
Dec 26, 2018 | 20.68 | 21.50 | 20.36 | 21.50 | 920,605 | +0.86(+4.17%) |
Dec 24, 2018 | 21.29 | 21.33 | 20.60 | 20.64 | 450,312 | -0.57(-2.69%) |
Dec 21, 2018 | 22.72 | 22.72 | 21.18 | 21.21 | 1,847,968 | -1.51(-6.66%) |
Dec 20, 2018 | 23.02 | 23.23 | 22.47 | 22.72 | 795,847 | -0.37(-1.61%) |
Dec 19, 2018 | 22.83 | 23.61 | 22.76 | 23.09 | 1,095,815 | +0.27(+1.18%) |
Dec 18, 2018 | 23.56 | 23.81 | 22.75 | 22.82 | 1,228,849 | -0.74(-3.14%) |
Dec 17, 2018 | 23.82 | 24.11 | 23.37 | 23.56 | 1,724,562 | -0.31(-1.30%) |
Dec 14, 2018 | 23.48 | 24.11 | 23.25 | 23.87 | 777,544 | +0.08(+0.32%) |
Dec 13, 2018 | 24.15 | 24.35 | 23.78 | 23.80 | 859,213 | -0.41(-1.68%) |
Dec 12, 2018 | 23.76 | 24.39 | 23.73 | 24.20 | 1,155,198 | +0.79(+3.39%) |
Dec 11, 2018 | 23.32 | 23.61 | 22.92 | 23.41 | 1,233,992 | +0.57(+2.50%) |
Dec 10, 2018 | 22.94 | 23.36 | 21.29 | 22.84 | 762,397 | -0.10(-0.42%) |
Dec 07, 2018 | 23.48 | 23.75 | 22.83 | 22.93 | 995,241 | -0.41(-1.77%) |
Dec 06, 2018 | 21.55 | 23.37 | 21.15 | 23.35 | 1,397,279 | +1.26(+5.72%) |
Dec 04, 2018 | 22.74 | 23.11 | 22.05 | 22.08 | 1,055,897 | -0.84(-3.67%) |