Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 28.58 | 28.64 | 28.25 | 28.25 | 184,704 | -0.29(-1.02%) |
Feb 27, 2019 | 28.66 | 28.66 | 28.41 | 28.54 | 41,051 | +0.02(+0.07%) |
Feb 26, 2019 | 28.72 | 28.72 | 28.52 | 28.52 | 28,242 | -0.09(-0.31%) |
Feb 25, 2019 | 28.66 | 28.74 | 28.58 | 28.61 | 28,841 | +0.01(+0.03%) |
Feb 22, 2019 | 28.65 | 28.65 | 28.56 | 28.60 | 33,700 | +0.00(+0.00%) |
Feb 21, 2019 | 28.64 | 28.73 | 28.60 | 28.60 | 47,571 | +0.00(+0.00%) |
Feb 20, 2019 | 28.71 | 28.75 | 28.57 | 28.60 | 72,022 | -0.09(-0.31%) |
Feb 19, 2019 | 28.58 | 28.74 | 28.37 | 28.69 | 45,738 | +0.13(+0.46%) |
Feb 15, 2019 | 28.35 | 28.58 | 28.15 | 28.56 | 41,900 | +0.22(+0.78%) |
Feb 14, 2019 | 28.33 | 28.43 | 28.33 | 28.34 | 19,949 | -0.03(-0.11%) |
Feb 13, 2019 | 28.30 | 28.45 | 28.30 | 28.37 | 49,180 | +0.07(+0.25%) |
Feb 12, 2019 | 28.22 | 28.40 | 28.20 | 28.30 | 41,199 | +0.11(+0.39%) |
Feb 11, 2019 | 28.16 | 28.38 | 28.14 | 28.19 | 56,486 | +0.00(+0.00%) |
Feb 08, 2019 | 28.26 | 28.30 | 28.19 | 28.19 | 49,000 | -0.07(-0.25%) |
Feb 07, 2019 | 28.40 | 28.44 | 28.21 | 28.26 | 25,403 | -0.12(-0.42%) |
Feb 06, 2019 | 28.45 | 28.56 | 28.32 | 28.38 | 74,155 | -0.07(-0.25%) |
Feb 05, 2019 | 28.55 | 28.58 | 28.45 | 28.45 | 35,534 | -0.08(-0.28%) |
Feb 04, 2019 | 28.54 | 28.54 | 28.33 | 28.53 | 60,704 | +0.00(+0.00%) |
Feb 01, 2019 | 28.60 | 28.74 | 28.40 | 28.53 | 60,000 | -0.04(-0.14%) |
Jan 31, 2019 | 28.54 | 28.74 | 28.48 | 28.57 | 187,318 | +0.09(+0.32%) |
Jan 30, 2019 | 28.35 | 28.62 | 28.31 | 28.48 | 53,281 | +0.16(+0.56%) |
Jan 29, 2019 | 28.33 | 28.37 | 28.21 | 28.32 | 43,521 | +0.11(+0.39%) |
Jan 28, 2019 | 28.07 | 28.24 | 28.07 | 28.21 | 60,980 | +0.07(+0.25%) |
Jan 25, 2019 | 28.10 | 28.32 | 28.10 | 28.14 | 43,000 | +0.07(+0.25%) |
Jan 24, 2019 | 28.04 | 28.13 | 28.01 | 28.07 | 61,879 | +0.03(+0.11%) |
Jan 23, 2019 | 28.15 | 28.18 | 27.99 | 28.04 | 224,704 | -0.08(-0.28%) |
Jan 22, 2019 | 28.25 | 28.25 | 28.03 | 28.12 | 53,289 | -0.16(-0.57%) |
Jan 18, 2019 | 27.95 | 28.28 | 27.87 | 28.28 | 65,000 | +0.30(+1.07%) |
Jan 17, 2019 | 27.79 | 27.98 | 27.64 | 27.98 | 34,579 | +0.23(+0.83%) |
Jan 16, 2019 | 27.83 | 27.83 | 27.75 | 27.75 | 52,351 | -0.03(-0.11%) |
Jan 15, 2019 | 27.94 | 27.94 | 27.78 | 27.78 | 48,625 | -0.02(-0.07%) |
Jan 14, 2019 | 27.84 | 27.95 | 27.76 | 27.80 | 47,793 | -0.05(-0.18%) |
Jan 11, 2019 | 27.47 | 27.85 | 27.47 | 27.85 | 59,300 | +0.38(+1.38%) |
Jan 10, 2019 | 27.45 | 27.62 | 27.41 | 27.47 | 35,883 | -0.02(-0.07%) |
Jan 09, 2019 | 27.50 | 27.56 | 27.45 | 27.49 | 68,921 | +0.01(+0.04%) |
Jan 08, 2019 | 27.68 | 27.68 | 27.45 | 27.48 | 94,917 | -0.11(-0.40%) |
Jan 07, 2019 | 27.78 | 27.84 | 27.45 | 27.59 | 57,169 | -0.02(-0.07%) |
Jan 04, 2019 | 27.53 | 27.73 | 27.43 | 27.61 | 79,600 | +0.18(+0.66%) |
Jan 03, 2019 | 27.44 | 27.53 | 27.35 | 27.43 | 71,267 | -0.02(-0.07%) |
Jan 02, 2019 | 27.21 | 27.47 | 27.21 | 27.45 | 96,201 | +0.10(+0.37%) |
Dec 31, 2018 | 27.19 | 27.49 | 27.14 | 27.35 | 117,200 | +0.20(+0.74%) |
Dec 28, 2018 | 27.11 | 27.28 | 27.06 | 27.15 | 302,400 | -0.39(-1.42%) |
Dec 27, 2018 | 27.75 | 27.80 | 27.53 | 27.54 | 159,559 | -0.33(-1.18%) |
Dec 26, 2018 | 27.56 | 27.87 | 27.56 | 27.87 | 84,922 | +0.32(+1.16%) |
Dec 24, 2018 | 27.60 | 27.70 | 27.40 | 27.55 | 35,500 | -0.11(-0.40%) |
Dec 21, 2018 | 27.65 | 27.79 | 27.50 | 27.66 | 79,600 | +0.06(+0.22%) |
Dec 20, 2018 | 27.63 | 27.73 | 27.55 | 27.60 | 84,770 | +0.04(+0.15%) |
Dec 19, 2018 | 27.46 | 27.64 | 27.46 | 27.56 | 72,542 | -0.01(-0.04%) |
Dec 18, 2018 | 27.49 | 27.65 | 27.43 | 27.57 | 87,475 | +0.09(+0.33%) |
Dec 17, 2018 | 27.56 | 27.58 | 27.43 | 27.48 | 64,999 | +0.00(+0.00%) |
Dec 14, 2018 | 27.41 | 27.60 | 27.34 | 27.48 | 92,900 | -0.06(-0.23%) |
Dec 13, 2018 | 27.55 | 27.65 | 27.46 | 27.54 | 78,212 | -0.06(-0.21%) |
Dec 12, 2018 | 27.52 | 27.70 | 27.52 | 27.60 | 48,375 | +0.10(+0.36%) |
Dec 11, 2018 | 27.77 | 27.77 | 27.50 | 27.50 | 125,340 | -0.05(-0.18%) |
Dec 10, 2018 | 27.63 | 27.63 | 27.43 | 27.55 | 68,800 | -0.04(-0.14%) |
Dec 07, 2018 | 27.43 | 27.62 | 27.43 | 27.59 | 54,000 | +0.16(+0.58%) |
Dec 06, 2018 | 27.45 | 27.49 | 27.35 | 27.43 | 99,313 | -0.07(-0.25%) |
Dec 04, 2018 | 27.45 | 27.56 | 27.40 | 27.50 | 77,900 | +0.04(+0.15%) |