Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 26.39 | 26.49 | 25.79 | 26.04 | 130,706 | -0.51(-1.92%) |
Feb 27, 2019 | 26.74 | 26.76 | 26.04 | 26.55 | 150,150 | -0.19(-0.71%) |
Feb 26, 2019 | 26.69 | 27.15 | 26.47 | 26.74 | 227,658 | -0.12(-0.45%) |
Feb 25, 2019 | 27.66 | 27.74 | 26.79 | 26.86 | 147,373 | -0.65(-2.36%) |
Feb 22, 2019 | 27.69 | 27.69 | 27.33 | 27.51 | 158,200 | -0.04(-0.15%) |
Feb 21, 2019 | 27.11 | 27.65 | 26.87 | 27.55 | 140,240 | +0.20(+0.73%) |
Feb 20, 2019 | 27.70 | 27.90 | 27.34 | 27.35 | 167,334 | -0.27(-0.98%) |
Feb 19, 2019 | 27.13 | 27.91 | 27.00 | 27.62 | 401,845 | +0.33(+1.21%) |
Feb 15, 2019 | 27.69 | 28.05 | 27.11 | 27.29 | 182,600 | -0.28(-1.02%) |
Feb 14, 2019 | 27.83 | 28.03 | 27.55 | 27.57 | 151,370 | -0.57(-2.03%) |
Feb 13, 2019 | 28.44 | 28.61 | 28.06 | 28.14 | 262,124 | -0.36(-1.26%) |
Feb 12, 2019 | 27.20 | 28.61 | 27.20 | 28.50 | 334,419 | +1.55(+5.75%) |
Feb 11, 2019 | 27.25 | 27.25 | 26.61 | 26.95 | 105,459 | -0.38(-1.39%) |
Feb 08, 2019 | 27.39 | 27.72 | 26.99 | 27.33 | 145,800 | -0.34(-1.23%) |
Feb 07, 2019 | 28.12 | 28.27 | 27.37 | 27.67 | 261,659 | -0.58(-2.05%) |
Feb 06, 2019 | 28.89 | 29.32 | 27.68 | 28.25 | 305,567 | -1.17(-3.98%) |
Feb 05, 2019 | 27.42 | 29.78 | 26.97 | 29.42 | 650,761 | +3.64(+14.12%) |
Feb 04, 2019 | 26.45 | 26.50 | 25.59 | 25.78 | 292,593 | -0.86(-3.23%) |
Feb 01, 2019 | 26.48 | 27.00 | 26.44 | 26.64 | 104,400 | +0.15(+0.57%) |
Jan 31, 2019 | 25.51 | 26.53 | 25.20 | 26.49 | 230,417 | +1.00(+3.92%) |
Jan 30, 2019 | 25.35 | 25.66 | 24.86 | 25.49 | 169,683 | +0.19(+0.75%) |
Jan 29, 2019 | 24.67 | 25.46 | 24.06 | 25.30 | 149,313 | +0.35(+1.40%) |
Jan 28, 2019 | 25.05 | 25.29 | 24.80 | 24.95 | 206,125 | -0.22(-0.87%) |
Jan 25, 2019 | 25.50 | 26.06 | 24.88 | 25.17 | 208,400 | -0.08(-0.32%) |
Jan 24, 2019 | 24.64 | 25.28 | 24.64 | 25.25 | 351,037 | +0.64(+2.60%) |
Jan 23, 2019 | 24.20 | 24.91 | 24.18 | 24.61 | 128,576 | +0.46(+1.90%) |
Jan 22, 2019 | 24.58 | 24.82 | 23.97 | 24.15 | 203,038 | -0.52(-2.11%) |
Jan 18, 2019 | 25.08 | 25.19 | 24.61 | 24.67 | 195,200 | -0.35(-1.40%) |
Jan 17, 2019 | 24.43 | 25.05 | 24.36 | 25.02 | 265,844 | +0.28(+1.13%) |
Jan 16, 2019 | 24.92 | 25.36 | 24.68 | 24.74 | 196,344 | -0.14(-0.56%) |
Jan 15, 2019 | 24.86 | 24.99 | 24.46 | 24.88 | 105,359 | +0.09(+0.36%) |
Jan 14, 2019 | 24.87 | 25.03 | 24.56 | 24.79 | 126,673 | -0.21(-0.84%) |
Jan 11, 2019 | 24.77 | 25.23 | 24.75 | 25.00 | 115,800 | +0.15(+0.60%) |
Jan 10, 2019 | 25.43 | 25.43 | 24.57 | 24.85 | 145,607 | -0.49(-1.93%) |
Jan 09, 2019 | 25.10 | 25.55 | 24.35 | 25.34 | 439,784 | +0.35(+1.40%) |
Jan 08, 2019 | 24.30 | 25.00 | 24.01 | 24.99 | 372,630 | +0.91(+3.78%) |
Jan 07, 2019 | 22.86 | 24.09 | 22.66 | 24.08 | 268,091 | +1.23(+5.38%) |
Jan 04, 2019 | 22.10 | 22.92 | 21.89 | 22.85 | 167,300 | +0.98(+4.48%) |
Jan 03, 2019 | 21.60 | 22.31 | 21.29 | 21.87 | 174,530 | +0.14(+0.64%) |
Jan 02, 2019 | 20.86 | 21.88 | 20.51 | 21.73 | 433,468 | +0.71(+3.38%) |
Dec 31, 2018 | 21.55 | 21.55 | 20.63 | 21.02 | 163,800 | -0.40(-1.87%) |
Dec 28, 2018 | 21.31 | 21.66 | 21.04 | 21.42 | 222,200 | +0.17(+0.80%) |
Dec 27, 2018 | 21.41 | 21.74 | 20.95 | 21.25 | 360,608 | -0.47(-2.16%) |
Dec 26, 2018 | 20.83 | 21.72 | 20.34 | 21.72 | 174,263 | +1.00(+4.83%) |
Dec 24, 2018 | 21.36 | 21.47 | 20.69 | 20.72 | 96,600 | -0.90(-4.16%) |
Dec 21, 2018 | 22.38 | 22.61 | 21.48 | 21.62 | 597,200 | -0.78(-3.48%) |
Dec 20, 2018 | 22.60 | 23.02 | 22.31 | 22.40 | 210,766 | -0.24(-1.06%) |
Dec 19, 2018 | 22.83 | 23.50 | 22.53 | 22.64 | 153,120 | -0.20(-0.88%) |
Dec 18, 2018 | 22.48 | 23.34 | 22.31 | 22.84 | 163,401 | +0.51(+2.28%) |
Dec 17, 2018 | 22.29 | 23.02 | 22.27 | 22.33 | 347,941 | -0.18(-0.80%) |
Dec 14, 2018 | 22.63 | 23.22 | 22.42 | 22.51 | 118,100 | -0.31(-1.36%) |
Dec 13, 2018 | 23.08 | 23.32 | 22.73 | 22.82 | 191,254 | -0.26(-1.13%) |
Dec 12, 2018 | 23.01 | 23.44 | 22.75 | 23.08 | 174,536 | +0.36(+1.58%) |
Dec 11, 2018 | 23.58 | 23.68 | 22.58 | 22.72 | 188,855 | -0.53(-2.28%) |
Dec 10, 2018 | 23.83 | 23.93 | 23.05 | 23.25 | 200,548 | -0.50(-2.11%) |
Dec 07, 2018 | 23.39 | 24.10 | 23.39 | 23.75 | 275,500 | +0.41(+1.76%) |
Dec 06, 2018 | 22.63 | 23.40 | 22.63 | 23.34 | 261,142 | +0.59(+2.59%) |
Dec 04, 2018 | 23.30 | 23.43 | 22.41 | 22.75 | 358,200 | -0.86(-3.64%) |