Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 25.81 | 26.10 | 25.34 | 26.09 | 238,874 | +0.29(+1.12%) |
Feb 27, 2019 | 25.42 | 25.88 | 25.35 | 25.80 | 110,265 | +0.33(+1.30%) |
Feb 26, 2019 | 26.34 | 26.40 | 25.47 | 25.47 | 106,540 | -0.99(-3.74%) |
Feb 25, 2019 | 26.25 | 26.79 | 26.18 | 26.46 | 108,492 | +0.45(+1.73%) |
Feb 22, 2019 | 25.10 | 26.02 | 25.10 | 26.01 | 159,500 | +1.03(+4.12%) |
Feb 21, 2019 | 25.09 | 25.35 | 24.47 | 24.98 | 181,137 | -0.06(-0.24%) |
Feb 20, 2019 | 24.96 | 25.67 | 24.96 | 25.04 | 121,016 | +0.09(+0.36%) |
Feb 19, 2019 | 25.69 | 25.95 | 24.38 | 24.95 | 190,727 | -0.75(-2.92%) |
Feb 15, 2019 | 25.31 | 25.71 | 24.93 | 25.70 | 96,500 | +0.65(+2.59%) |
Feb 14, 2019 | 24.98 | 25.69 | 24.89 | 25.05 | 175,957 | -0.08(-0.32%) |
Feb 13, 2019 | 24.17 | 25.36 | 24.17 | 25.13 | 385,413 | +1.01(+4.19%) |
Feb 12, 2019 | 23.12 | 24.26 | 23.07 | 24.12 | 204,077 | +1.17(+5.10%) |
Feb 11, 2019 | 22.80 | 23.18 | 22.53 | 22.95 | 124,505 | +0.25(+1.10%) |
Feb 08, 2019 | 22.54 | 22.83 | 22.20 | 22.70 | 116,900 | +0.08(+0.35%) |
Feb 07, 2019 | 22.68 | 23.02 | 22.37 | 22.62 | 126,911 | -0.15(-0.66%) |
Feb 06, 2019 | 22.64 | 22.83 | 22.28 | 22.77 | 86,164 | +0.13(+0.57%) |
Feb 05, 2019 | 22.68 | 22.91 | 22.53 | 22.64 | 53,167 | -0.05(-0.22%) |
Feb 04, 2019 | 22.81 | 22.81 | 22.40 | 22.69 | 59,403 | -0.12(-0.53%) |
Feb 01, 2019 | 22.69 | 22.96 | 22.56 | 22.81 | 90,000 | +0.11(+0.48%) |
Jan 31, 2019 | 22.58 | 22.92 | 22.55 | 22.70 | 170,134 | +0.16(+0.71%) |
Jan 30, 2019 | 22.42 | 22.55 | 22.08 | 22.54 | 59,653 | +0.28(+1.26%) |
Jan 29, 2019 | 22.25 | 22.52 | 21.94 | 22.26 | 76,002 | +0.02(+0.09%) |
Jan 28, 2019 | 22.05 | 22.38 | 21.87 | 22.24 | 105,396 | -0.04(-0.18%) |
Jan 25, 2019 | 22.01 | 22.33 | 21.51 | 22.28 | 165,300 | +0.42(+1.92%) |
Jan 24, 2019 | 22.25 | 22.58 | 21.79 | 21.86 | 334,535 | -0.39(-1.75%) |
Jan 23, 2019 | 22.08 | 22.38 | 21.78 | 22.25 | 258,101 | +0.30(+1.37%) |
Jan 22, 2019 | 22.06 | 22.75 | 21.79 | 21.95 | 290,530 | -0.20(-0.90%) |
Jan 18, 2019 | 21.97 | 22.21 | 21.72 | 22.15 | 220,600 | +0.18(+0.82%) |
Jan 17, 2019 | 21.98 | 22.33 | 21.74 | 21.97 | 66,411 | -0.02(-0.09%) |
Jan 16, 2019 | 22.00 | 22.48 | 21.58 | 21.99 | 93,784 | -0.01(-0.05%) |
Jan 15, 2019 | 21.33 | 22.35 | 21.28 | 22.00 | 264,028 | +0.73(+3.43%) |
Jan 14, 2019 | 21.47 | 21.71 | 21.15 | 21.27 | 210,605 | -0.28(-1.30%) |
Jan 11, 2019 | 22.31 | 22.53 | 21.41 | 21.55 | 149,400 | -0.91(-4.05%) |
Jan 10, 2019 | 22.39 | 22.57 | 21.94 | 22.46 | 133,980 | +0.16(+0.72%) |
Jan 09, 2019 | 22.16 | 22.35 | 21.62 | 22.30 | 206,501 | +0.44(+2.01%) |
Jan 08, 2019 | 21.55 | 22.23 | 20.83 | 21.86 | 567,215 | +0.42(+1.96%) |
Jan 07, 2019 | 21.47 | 22.34 | 21.31 | 21.44 | 292,039 | -0.01(-0.05%) |
Jan 04, 2019 | 22.16 | 22.16 | 21.00 | 21.45 | 513,300 | -0.40(-1.83%) |
Jan 03, 2019 | 22.69 | 23.13 | 21.53 | 21.85 | 303,781 | -0.95(-4.17%) |
Jan 02, 2019 | 22.82 | 23.25 | 22.28 | 22.80 | 303,798 | -0.29(-1.26%) |
Dec 31, 2018 | 23.09 | 23.91 | 22.69 | 23.09 | 134,400 | -0.08(-0.35%) |
Dec 28, 2018 | 24.24 | 24.30 | 22.92 | 23.17 | 205,900 | -1.32(-5.39%) |
Dec 27, 2018 | 23.71 | 25.56 | 23.12 | 24.49 | 225,118 | +0.55(+2.30%) |
Dec 26, 2018 | 23.98 | 24.12 | 22.96 | 23.94 | 217,630 | +0.02(+0.08%) |
Dec 24, 2018 | 24.25 | 24.25 | 23.68 | 23.92 | 95,800 | -0.35(-1.44%) |
Dec 21, 2018 | 27.82 | 27.82 | 23.95 | 24.27 | 950,600 | -3.80(-13.54%) |
Dec 20, 2018 | 28.65 | 30.31 | 27.85 | 28.07 | 865,368 | -3.32(-10.58%) |
Dec 19, 2018 | 31.78 | 32.20 | 31.31 | 31.39 | 284,643 | -0.50(-1.57%) |
Dec 18, 2018 | 32.20 | 32.34 | 31.07 | 31.89 | 402,763 | -0.11(-0.34%) |
Dec 17, 2018 | 33.59 | 33.59 | 31.60 | 32.00 | 344,743 | -1.89(-5.58%) |
Dec 14, 2018 | 33.59 | 34.48 | 33.09 | 33.89 | 671,600 | -0.11(-0.32%) |
Dec 13, 2018 | 33.37 | 34.25 | 32.26 | 34.00 | 946,740 | +0.76(+2.29%) |
Dec 12, 2018 | 30.80 | 33.77 | 30.32 | 33.24 | 665,979 | +2.78(+9.13%) |
Dec 11, 2018 | 30.94 | 30.94 | 30.14 | 30.46 | 488,903 | -0.28(-0.91%) |
Dec 10, 2018 | 31.42 | 32.16 | 30.14 | 30.74 | 811,074 | -0.88(-2.78%) |
Dec 07, 2018 | 31.51 | 32.82 | 30.83 | 31.62 | 668,000 | +0.31(+0.99%) |
Dec 06, 2018 | 32.78 | 33.48 | 30.44 | 31.31 | 797,764 | -1.62(-4.92%) |
Dec 04, 2018 | 35.60 | 35.60 | 32.66 | 32.93 | 582,000 | -2.49(-7.03%) |