Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 27.51 | 27.75 | 26.38 | 26.47 | 791,765 | -1.09(-3.96%) |
Feb 27, 2019 | 27.84 | 28.60 | 27.45 | 27.56 | 670,977 | -0.26(-0.93%) |
Feb 26, 2019 | 27.67 | 28.29 | 27.43 | 27.82 | 752,453 | +0.15(+0.54%) |
Feb 25, 2019 | 27.08 | 27.89 | 27.08 | 27.67 | 1,223,512 | +0.53(+1.95%) |
Feb 22, 2019 | 28.06 | 28.70 | 26.84 | 27.14 | 1,133,300 | -0.93(-3.31%) |
Feb 21, 2019 | 28.35 | 28.46 | 28.01 | 28.07 | 845,471 | -0.27(-0.95%) |
Feb 20, 2019 | 27.34 | 28.52 | 27.01 | 28.34 | 787,950 | +0.95(+3.47%) |
Feb 19, 2019 | 28.05 | 28.24 | 27.26 | 27.39 | 940,096 | -0.23(-0.83%) |
Feb 15, 2019 | 26.37 | 27.78 | 26.33 | 27.62 | 1,089,100 | +1.42(+5.42%) |
Feb 14, 2019 | 26.26 | 26.80 | 26.18 | 26.20 | 793,819 | -0.11(-0.42%) |
Feb 13, 2019 | 27.98 | 28.16 | 26.28 | 26.31 | 762,155 | -1.59(-5.70%) |
Feb 12, 2019 | 27.47 | 27.93 | 27.03 | 27.90 | 1,127,018 | +0.64(+2.35%) |
Feb 11, 2019 | 27.43 | 27.43 | 26.80 | 27.26 | 502,634 | +0.04(+0.15%) |
Feb 08, 2019 | 26.89 | 27.61 | 26.65 | 27.22 | 474,000 | +0.30(+1.11%) |
Feb 07, 2019 | 27.23 | 27.46 | 26.89 | 26.92 | 689,920 | -0.39(-1.43%) |
Feb 06, 2019 | 27.89 | 27.96 | 26.58 | 27.31 | 781,167 | -0.58(-2.08%) |
Feb 05, 2019 | 27.96 | 28.57 | 27.60 | 27.89 | 653,028 | -0.04(-0.14%) |
Feb 04, 2019 | 27.55 | 27.98 | 27.25 | 27.93 | 384,336 | +0.43(+1.56%) |
Feb 01, 2019 | 26.94 | 27.52 | 26.54 | 27.50 | 520,900 | +0.60(+2.23%) |
Jan 31, 2019 | 26.90 | 27.25 | 26.52 | 26.90 | 581,281 | -0.08(-0.30%) |
Jan 30, 2019 | 26.10 | 27.00 | 25.84 | 26.98 | 531,882 | +1.02(+3.93%) |
Jan 29, 2019 | 25.81 | 26.25 | 25.66 | 25.96 | 468,045 | +0.12(+0.46%) |
Jan 28, 2019 | 26.14 | 26.45 | 25.57 | 25.84 | 628,960 | -0.61(-2.31%) |
Jan 25, 2019 | 25.85 | 26.53 | 25.40 | 26.45 | 662,100 | +0.71(+2.76%) |
Jan 24, 2019 | 25.41 | 26.00 | 25.11 | 25.74 | 378,045 | +0.25(+0.98%) |
Jan 23, 2019 | 26.53 | 26.62 | 25.44 | 25.49 | 529,708 | -0.75(-2.86%) |
Jan 22, 2019 | 26.86 | 27.09 | 26.17 | 26.24 | 950,078 | -0.79(-2.92%) |
Jan 18, 2019 | 27.17 | 27.45 | 26.48 | 27.03 | 583,600 | +0.24(+0.90%) |
Jan 17, 2019 | 27.15 | 27.59 | 25.30 | 26.79 | 1,732,509 | -0.48(-1.76%) |
Jan 16, 2019 | 26.65 | 27.41 | 26.65 | 27.27 | 767,033 | +0.59(+2.21%) |
Jan 15, 2019 | 25.94 | 26.85 | 25.74 | 26.68 | 470,561 | +0.75(+2.89%) |
Jan 14, 2019 | 25.93 | 26.24 | 25.55 | 25.93 | 683,830 | -0.16(-0.61%) |
Jan 11, 2019 | 25.74 | 26.34 | 25.56 | 26.09 | 588,000 | +0.09(+0.35%) |
Jan 10, 2019 | 25.29 | 26.23 | 24.34 | 26.00 | 1,099,852 | +0.66(+2.60%) |
Jan 09, 2019 | 26.35 | 26.45 | 25.28 | 25.34 | 900,772 | -0.99(-3.76%) |
Jan 08, 2019 | 27.14 | 27.87 | 26.23 | 26.33 | 1,121,372 | -0.51(-1.90%) |
Jan 07, 2019 | 26.25 | 26.96 | 25.21 | 26.84 | 1,276,272 | +0.78(+2.99%) |
Jan 04, 2019 | 26.45 | 26.86 | 24.73 | 26.06 | 1,390,900 | -0.03(-0.11%) |
Jan 03, 2019 | 26.00 | 28.12 | 25.91 | 26.09 | 1,820,204 | +0.09(+0.35%) |
Jan 02, 2019 | 25.09 | 26.12 | 25.01 | 26.00 | 855,748 | +0.06(+0.23%) |
Dec 31, 2018 | 25.41 | 27.36 | 24.72 | 25.94 | 1,587,800 | +2.19(+9.22%) |
Dec 28, 2018 | 23.48 | 24.44 | 23.14 | 23.75 | 550,400 | +0.23(+0.98%) |
Dec 27, 2018 | 23.73 | 24.16 | 22.44 | 23.52 | 655,766 | -0.49(-2.04%) |
Dec 26, 2018 | 22.18 | 24.11 | 21.90 | 24.01 | 782,686 | +1.98(+8.99%) |
Dec 24, 2018 | 21.88 | 22.77 | 21.71 | 22.03 | 386,300 | -0.16(-0.72%) |
Dec 21, 2018 | 22.32 | 22.76 | 21.25 | 22.19 | 2,144,700 | -0.07(-0.31%) |
Dec 20, 2018 | 23.96 | 24.15 | 22.20 | 22.26 | 1,330,748 | -1.66(-6.94%) |
Dec 19, 2018 | 24.52 | 25.32 | 23.46 | 23.92 | 901,716 | -0.53(-2.17%) |
Dec 18, 2018 | 25.12 | 25.55 | 24.09 | 24.45 | 654,625 | -0.49(-1.96%) |
Dec 17, 2018 | 24.81 | 25.80 | 24.28 | 24.94 | 952,996 | -0.03(-0.12%) |
Dec 14, 2018 | 25.94 | 26.57 | 24.87 | 24.97 | 645,000 | -1.09(-4.18%) |
Dec 13, 2018 | 26.86 | 27.08 | 25.95 | 26.06 | 894,691 | -0.63(-2.36%) |
Dec 12, 2018 | 27.34 | 27.78 | 26.65 | 26.69 | 466,930 | -0.25(-0.93%) |
Dec 11, 2018 | 27.43 | 27.43 | 26.22 | 26.94 | 659,270 | +0.01(+0.04%) |
Dec 10, 2018 | 26.55 | 27.10 | 25.86 | 26.93 | 617,073 | +0.38(+1.43%) |
Dec 07, 2018 | 27.80 | 28.35 | 26.52 | 26.55 | 791,300 | -1.33(-4.77%) |
Dec 06, 2018 | 27.42 | 28.47 | 26.90 | 27.88 | 953,086 | +0.00(+0.00%) |
Dec 04, 2018 | 29.16 | 29.49 | 27.80 | 27.88 | 1,008,600 | -1.40(-4.78%) |