Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 26.99 | 27.14 | 26.94 | 27.08 | 156,089 | +0.11(+0.42%) |
Feb 27, 2019 | 26.81 | 27.07 | 26.31 | 26.97 | 141,141 | +0.15(+0.56%) |
Feb 26, 2019 | 27.22 | 27.40 | 26.82 | 26.82 | 139,305 | -0.48(-1.74%) |
Feb 25, 2019 | 27.64 | 27.77 | 27.27 | 27.30 | 158,456 | -0.18(-0.65%) |
Feb 22, 2019 | 27.44 | 27.58 | 27.21 | 27.48 | 235,942 | -0.02(-0.07%) |
Feb 21, 2019 | 27.71 | 27.71 | 27.30 | 27.49 | 142,809 | -0.10(-0.37%) |
Feb 20, 2019 | 27.35 | 27.65 | 27.21 | 27.60 | 388,041 | +0.24(+0.89%) |
Feb 19, 2019 | 26.75 | 27.43 | 26.74 | 27.35 | 234,078 | +0.44(+1.63%) |
Feb 15, 2019 | 26.71 | 27.15 | 26.71 | 26.92 | 270,658 | +0.28(+1.05%) |
Feb 14, 2019 | 26.90 | 26.91 | 26.53 | 26.64 | 223,442 | -0.41(-1.52%) |
Feb 13, 2019 | 27.05 | 27.33 | 26.75 | 27.05 | 177,136 | -0.01(-0.03%) |
Feb 12, 2019 | 26.92 | 27.07 | 26.85 | 27.06 | 290,495 | +0.27(+1.01%) |
Feb 11, 2019 | 26.47 | 26.79 | 26.35 | 26.79 | 205,192 | +0.40(+1.52%) |
Feb 08, 2019 | 26.46 | 26.55 | 26.20 | 26.38 | 238,621 | -0.17(-0.63%) |
Feb 07, 2019 | 26.76 | 27.07 | 26.35 | 26.55 | 242,284 | -0.03(-0.11%) |
Feb 06, 2019 | 26.55 | 26.66 | 26.27 | 26.58 | 136,475 | -0.04(-0.14%) |
Feb 05, 2019 | 26.52 | 26.63 | 23.85 | 26.62 | 134,908 | +0.09(+0.35%) |
Feb 04, 2019 | 26.03 | 26.53 | 25.91 | 26.52 | 143,381 | +0.48(+1.83%) |
Feb 01, 2019 | 25.72 | 26.20 | 25.67 | 26.05 | 143,901 | +0.36(+1.42%) |
Jan 31, 2019 | 25.58 | 25.81 | 25.40 | 25.68 | 318,559 | -0.05(-0.18%) |
Jan 30, 2019 | 25.66 | 25.89 | 25.36 | 25.73 | 263,974 | +0.07(+0.25%) |
Jan 29, 2019 | 25.84 | 25.99 | 25.66 | 25.67 | 169,176 | -0.19(-0.72%) |
Jan 28, 2019 | 25.76 | 26.33 | 25.56 | 25.85 | 278,083 | -0.50(-1.91%) |
Jan 25, 2019 | 26.37 | 26.53 | 25.06 | 26.36 | 682,968 | +0.08(+0.32%) |
Jan 24, 2019 | 26.25 | 26.62 | 26.03 | 26.27 | 341,287 | -0.05(-0.18%) |
Jan 23, 2019 | 26.57 | 27.07 | 26.22 | 26.32 | 331,585 | -0.21(-0.77%) |
Jan 22, 2019 | 26.69 | 27.05 | 26.44 | 26.52 | 367,429 | -0.31(-1.15%) |
Jan 18, 2019 | 26.47 | 26.87 | 26.33 | 26.83 | 421,846 | +0.41(+1.55%) |
Jan 17, 2019 | 26.11 | 26.66 | 26.11 | 26.42 | 420,370 | +0.14(+0.53%) |
Jan 16, 2019 | 25.79 | 26.30 | 25.74 | 26.28 | 189,975 | +0.66(+2.59%) |
Jan 15, 2019 | 25.40 | 25.65 | 25.07 | 25.62 | 188,643 | +0.20(+0.77%) |
Jan 14, 2019 | 25.23 | 25.89 | 25.23 | 25.42 | 246,970 | +0.00(+0.00%) |
Jan 11, 2019 | 25.09 | 25.44 | 25.09 | 25.42 | 275,587 | +0.18(+0.70%) |
Jan 10, 2019 | 25.39 | 25.54 | 25.01 | 25.25 | 251,031 | -0.38(-1.49%) |
Jan 09, 2019 | 25.34 | 25.74 | 25.19 | 25.63 | 257,273 | +0.28(+1.10%) |
Jan 08, 2019 | 25.81 | 25.95 | 25.18 | 25.35 | 425,849 | -0.21(-0.84%) |
Jan 07, 2019 | 25.39 | 25.70 | 24.91 | 25.56 | 282,528 | +0.16(+0.62%) |
Jan 04, 2019 | 24.78 | 25.53 | 24.00 | 25.40 | 389,915 | +0.80(+3.26%) |
Jan 03, 2019 | 24.44 | 25.06 | 24.41 | 24.60 | 323,161 | +0.06(+0.23%) |
Jan 02, 2019 | 23.54 | 24.57 | 22.82 | 24.55 | 378,805 | +0.26(+1.08%) |
Dec 31, 2018 | 24.02 | 24.29 | 23.67 | 24.28 | 329,805 | +0.48(+2.00%) |
Dec 28, 2018 | 23.49 | 24.05 | 23.35 | 23.81 | 401,595 | +0.44(+1.88%) |
Dec 27, 2018 | 22.80 | 23.46 | 22.60 | 23.37 | 220,491 | +0.16(+0.68%) |
Dec 26, 2018 | 22.40 | 23.24 | 22.31 | 23.21 | 366,167 | +0.73(+3.24%) |
Dec 24, 2018 | 22.47 | 23.01 | 22.43 | 22.48 | 165,438 | -0.20(-0.86%) |
Dec 21, 2018 | 22.73 | 23.21 | 22.44 | 22.68 | 880,123 | -0.05(-0.21%) |
Dec 20, 2018 | 22.69 | 23.07 | 22.59 | 22.73 | 433,865 | -0.13(-0.57%) |
Dec 19, 2018 | 23.84 | 24.22 | 22.69 | 22.86 | 469,496 | -0.96(-4.04%) |
Dec 18, 2018 | 24.72 | 24.84 | 23.78 | 23.82 | 370,097 | -0.73(-2.97%) |
Dec 17, 2018 | 24.56 | 25.25 | 24.32 | 24.55 | 341,062 | -0.07(-0.30%) |
Dec 14, 2018 | 24.57 | 25.06 | 24.50 | 24.62 | 375,879 | -0.21(-0.83%) |
Dec 13, 2018 | 25.54 | 25.70 | 24.83 | 24.83 | 276,739 | -0.70(-2.74%) |
Dec 12, 2018 | 25.10 | 25.86 | 24.39 | 25.53 | 270,260 | +0.73(+2.94%) |
Dec 11, 2018 | 25.26 | 25.54 | 24.67 | 24.80 | 271,015 | -0.09(-0.37%) |
Dec 10, 2018 | 25.62 | 26.13 | 24.77 | 24.89 | 531,105 | -0.73(-2.84%) |
Dec 07, 2018 | 25.67 | 26.26 | 25.34 | 25.62 | 316,947 | -0.05(-0.18%) |
Dec 06, 2018 | 25.10 | 25.69 | 24.93 | 25.67 | 441,583 | +0.13(+0.51%) |
Dec 04, 2018 | 27.20 | 27.20 | 25.46 | 25.53 | 879,801 | -1.81(-6.62%) |