Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 26.82 | 27.12 | 26.25 | 26.27 | 403,535 | -0.53(-1.98%) |
Feb 27, 2019 | 26.94 | 27.09 | 26.52 | 26.80 | 410,594 | -0.08(-0.29%) |
Feb 26, 2019 | 27.29 | 27.29 | 26.85 | 26.88 | 522,163 | -0.45(-1.66%) |
Feb 25, 2019 | 27.68 | 27.77 | 27.27 | 27.33 | 376,117 | -0.13(-0.47%) |
Feb 22, 2019 | 27.33 | 27.69 | 27.17 | 27.46 | 448,623 | +0.17(+0.61%) |
Feb 21, 2019 | 27.52 | 27.80 | 27.20 | 27.29 | 344,367 | -0.29(-1.04%) |
Feb 20, 2019 | 27.33 | 27.68 | 27.11 | 27.58 | 638,364 | +0.26(+0.94%) |
Feb 19, 2019 | 27.36 | 27.77 | 27.19 | 27.32 | 518,989 | -0.26(-0.93%) |
Feb 15, 2019 | 26.88 | 27.62 | 26.87 | 27.58 | 741,715 | +0.94(+3.51%) |
Feb 14, 2019 | 26.48 | 26.88 | 26.39 | 26.64 | 602,208 | -0.05(-0.18%) |
Feb 13, 2019 | 26.52 | 26.76 | 26.35 | 26.69 | 875,322 | +0.33(+1.23%) |
Feb 12, 2019 | 26.14 | 26.66 | 26.10 | 26.37 | 902,726 | +0.43(+1.67%) |
Feb 11, 2019 | 25.62 | 26.00 | 25.58 | 25.94 | 793,690 | +0.36(+1.43%) |
Feb 08, 2019 | 25.46 | 25.67 | 25.15 | 25.57 | 382,329 | -0.08(-0.31%) |
Feb 07, 2019 | 25.87 | 25.96 | 25.29 | 25.65 | 526,828 | -0.47(-1.81%) |
Feb 06, 2019 | 25.91 | 26.14 | 25.81 | 26.12 | 376,635 | +0.10(+0.38%) |
Feb 05, 2019 | 26.21 | 26.41 | 25.74 | 26.02 | 415,888 | +0.05(+0.19%) |
Feb 04, 2019 | 26.01 | 26.02 | 25.55 | 25.97 | 435,090 | +0.01(+0.04%) |
Feb 01, 2019 | 25.95 | 26.50 | 25.79 | 25.96 | 754,203 | +0.21(+0.80%) |
Jan 31, 2019 | 26.23 | 26.71 | 25.48 | 25.76 | 2,079,182 | +0.46(+1.83%) |
Jan 30, 2019 | 24.75 | 25.38 | 24.39 | 25.30 | 901,880 | +0.82(+3.34%) |
Jan 29, 2019 | 24.44 | 24.65 | 24.32 | 24.48 | 454,958 | +0.26(+1.06%) |
Jan 28, 2019 | 23.91 | 24.30 | 23.77 | 24.22 | 419,985 | -0.17(-0.69%) |
Jan 25, 2019 | 24.46 | 24.96 | 24.33 | 24.39 | 848,618 | -0.03(-0.12%) |
Jan 24, 2019 | 24.03 | 24.56 | 23.89 | 24.42 | 656,892 | +0.41(+1.72%) |
Jan 23, 2019 | 24.64 | 24.84 | 23.68 | 24.00 | 912,288 | -0.48(-1.97%) |
Jan 22, 2019 | 24.57 | 24.62 | 24.07 | 24.49 | 840,457 | -0.38(-1.54%) |
Jan 18, 2019 | 24.30 | 24.87 | 24.08 | 24.87 | 676,437 | +0.76(+3.15%) |
Jan 17, 2019 | 23.48 | 24.26 | 23.48 | 24.11 | 212,408 | +0.41(+1.75%) |
Jan 16, 2019 | 23.65 | 24.13 | 23.62 | 23.70 | 339,877 | +0.02(+0.08%) |
Jan 15, 2019 | 23.57 | 23.82 | 23.31 | 23.68 | 421,823 | +0.07(+0.29%) |
Jan 14, 2019 | 23.92 | 24.07 | 23.59 | 23.61 | 422,976 | -0.56(-2.32%) |
Jan 11, 2019 | 24.13 | 24.36 | 23.85 | 24.17 | 308,625 | -0.22(-0.89%) |
Jan 10, 2019 | 23.76 | 24.40 | 23.61 | 24.39 | 512,950 | +0.39(+1.64%) |
Jan 09, 2019 | 23.42 | 24.18 | 23.33 | 23.99 | 862,486 | +0.81(+3.48%) |
Jan 08, 2019 | 23.14 | 23.30 | 22.73 | 23.19 | 1,196,459 | +0.41(+1.82%) |
Jan 07, 2019 | 22.68 | 23.22 | 22.48 | 22.77 | 1,041,494 | +0.14(+0.61%) |
Jan 04, 2019 | 22.20 | 22.77 | 21.93 | 22.64 | 1,113,893 | +0.87(+3.98%) |
Jan 03, 2019 | 22.71 | 22.87 | 21.73 | 21.77 | 561,189 | -1.33(-5.76%) |
Jan 02, 2019 | 22.14 | 23.10 | 21.95 | 23.10 | 646,104 | +0.49(+2.18%) |
Dec 31, 2018 | 22.62 | 22.79 | 22.14 | 22.61 | 522,531 | +0.22(+0.97%) |
Dec 28, 2018 | 22.72 | 22.88 | 22.23 | 22.39 | 439,384 | -0.27(-1.17%) |
Dec 27, 2018 | 21.85 | 22.67 | 21.72 | 22.66 | 489,869 | +0.12(+0.52%) |
Dec 26, 2018 | 21.59 | 22.58 | 21.06 | 22.54 | 748,237 | +1.16(+5.44%) |
Dec 24, 2018 | 21.97 | 22.16 | 21.36 | 21.37 | 282,229 | -0.77(-3.47%) |
Dec 21, 2018 | 22.80 | 22.94 | 22.09 | 22.14 | 1,016,737 | -0.67(-2.94%) |
Dec 20, 2018 | 23.33 | 23.61 | 22.66 | 22.81 | 713,325 | -0.58(-2.48%) |
Dec 19, 2018 | 23.73 | 24.42 | 23.19 | 23.39 | 482,368 | -0.33(-1.41%) |
Dec 18, 2018 | 24.20 | 24.45 | 23.65 | 23.73 | 856,299 | -0.24(-0.99%) |
Dec 17, 2018 | 25.12 | 25.12 | 23.84 | 23.97 | 703,676 | -1.17(-4.66%) |
Dec 14, 2018 | 24.70 | 25.44 | 24.70 | 25.14 | 883,033 | +0.07(+0.27%) |
Dec 13, 2018 | 25.21 | 25.35 | 24.82 | 25.07 | 562,084 | +0.02(+0.08%) |
Dec 12, 2018 | 25.35 | 25.76 | 24.75 | 25.05 | 1,132,728 | +0.22(+0.87%) |
Dec 11, 2018 | 25.21 | 25.50 | 24.54 | 24.83 | 481,384 | +0.14(+0.56%) |
Dec 10, 2018 | 25.18 | 25.39 | 24.53 | 24.69 | 618,233 | -0.54(-2.15%) |
Dec 07, 2018 | 26.17 | 26.48 | 25.09 | 25.24 | 455,628 | -0.81(-3.10%) |
Dec 06, 2018 | 25.60 | 26.07 | 25.02 | 26.04 | 514,570 | -0.13(-0.49%) |
Dec 04, 2018 | 28.30 | 28.30 | 26.06 | 26.17 | 514,206 | -2.18(-7.68%) |