Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 27.61 | 27.61 | 27.29 | 27.37 | 159,238 | -0.17(-0.63%) |
Feb 27, 2019 | 27.57 | 27.70 | 27.27 | 27.55 | 238,707 | +0.02(+0.08%) |
Feb 26, 2019 | 27.89 | 28.00 | 27.50 | 27.53 | 182,452 | -0.30(-1.09%) |
Feb 25, 2019 | 27.87 | 27.89 | 27.68 | 27.83 | 79,300 | -0.02(-0.08%) |
Feb 22, 2019 | 28.11 | 28.11 | 27.83 | 27.85 | 70,258 | +0.02(+0.08%) |
Feb 21, 2019 | 28.04 | 28.04 | 27.68 | 27.83 | 103,031 | -0.19(-0.69%) |
Feb 20, 2019 | 28.15 | 28.21 | 28.01 | 28.02 | 104,735 | -0.13(-0.46%) |
Feb 19, 2019 | 27.59 | 28.28 | 27.59 | 28.15 | 148,165 | +0.45(+1.64%) |
Feb 15, 2019 | 27.79 | 27.83 | 27.63 | 27.70 | 160,789 | +0.24(+0.87%) |
Feb 14, 2019 | 27.09 | 27.59 | 27.09 | 27.46 | 636,147 | +0.26(+0.95%) |
Feb 13, 2019 | 27.16 | 27.29 | 27.09 | 27.20 | 268,248 | +0.30(+1.12%) |
Feb 12, 2019 | 27.16 | 27.16 | 26.77 | 26.90 | 532,687 | +0.17(+0.65%) |
Feb 11, 2019 | 26.68 | 26.77 | 26.49 | 26.73 | 128,104 | +0.00(+0.00%) |
Feb 08, 2019 | 26.92 | 26.92 | 26.29 | 26.73 | 73,683 | -0.15(-0.56%) |
Feb 07, 2019 | 27.25 | 27.25 | 26.57 | 26.88 | 192,164 | -0.46(-1.67%) |
Feb 06, 2019 | 27.61 | 27.61 | 27.27 | 27.33 | 119,664 | -0.21(-0.77%) |
Feb 05, 2019 | 27.53 | 27.62 | 27.40 | 27.55 | 121,899 | -0.02(-0.08%) |
Feb 04, 2019 | 27.25 | 27.57 | 27.06 | 27.57 | 182,450 | +0.30(+1.09%) |
Feb 01, 2019 | 26.99 | 27.38 | 26.95 | 27.27 | 150,135 | +0.21(+0.79%) |
Jan 31, 2019 | 27.27 | 27.35 | 26.87 | 27.06 | 115,935 | -0.19(-0.70%) |
Jan 30, 2019 | 27.12 | 27.41 | 26.93 | 27.25 | 419,881 | +0.28(+1.03%) |
Jan 29, 2019 | 26.71 | 27.11 | 26.71 | 26.97 | 1,546,209 | +0.30(+1.12%) |
Jan 28, 2019 | 26.57 | 26.67 | 26.25 | 26.67 | 124,263 | -0.02(-0.08%) |
Jan 25, 2019 | 26.44 | 26.73 | 26.44 | 26.69 | 180,106 | +0.38(+1.46%) |
Jan 24, 2019 | 26.12 | 26.44 | 26.01 | 26.31 | 234,727 | +0.15(+0.57%) |
Jan 23, 2019 | 26.63 | 26.63 | 25.88 | 26.16 | 244,650 | -0.23(-0.89%) |
Jan 22, 2019 | 26.82 | 26.82 | 26.25 | 26.40 | 190,029 | -0.51(-1.90%) |
Jan 18, 2019 | 26.95 | 26.95 | 26.59 | 26.91 | 177,901 | +0.30(+1.12%) |
Jan 17, 2019 | 26.25 | 26.66 | 26.20 | 26.61 | 948,981 | +0.19(+0.73%) |
Jan 16, 2019 | 26.40 | 26.59 | 26.33 | 26.42 | 160,884 | -0.02(-0.08%) |
Jan 15, 2019 | 25.99 | 26.46 | 25.99 | 26.44 | 162,227 | +0.49(+1.89%) |
Jan 14, 2019 | 25.97 | 26.08 | 25.73 | 25.95 | 109,919 | -0.06(-0.25%) |
Jan 11, 2019 | 26.03 | 26.18 | 25.97 | 26.01 | 156,326 | -0.28(-1.05%) |
Jan 10, 2019 | 26.25 | 26.31 | 25.99 | 26.29 | 198,740 | -0.06(-0.24%) |
Jan 09, 2019 | 26.46 | 26.46 | 26.12 | 26.35 | 1,125,237 | +0.23(+0.90%) |
Jan 08, 2019 | 25.95 | 26.23 | 25.65 | 26.12 | 139,860 | +0.64(+2.51%) |
Jan 07, 2019 | 25.12 | 25.58 | 24.97 | 25.48 | 182,872 | +0.53(+2.14%) |
Jan 04, 2019 | 24.33 | 25.01 | 24.33 | 24.95 | 138,550 | +1.04(+4.37%) |
Jan 03, 2019 | 23.71 | 24.22 | 23.62 | 23.90 | 425,957 | +0.11(+0.45%) |
Jan 02, 2019 | 23.05 | 23.94 | 23.03 | 23.79 | 229,872 | +0.49(+2.10%) |
Dec 31, 2018 | 23.45 | 23.45 | 22.98 | 23.30 | 707,338 | +0.26(+1.11%) |
Dec 28, 2018 | 23.09 | 23.28 | 22.75 | 23.05 | 567,803 | -0.06(-0.25%) |
Dec 27, 2018 | 23.19 | 23.19 | 22.26 | 23.11 | 799,964 | -0.21(-0.91%) |
Dec 26, 2018 | 22.81 | 23.38 | 21.89 | 23.32 | 1,906,652 | +1.19(+5.38%) |
Dec 24, 2018 | 22.89 | 23.00 | 22.11 | 22.13 | 372,426 | -1.09(-4.67%) |
Dec 21, 2018 | 23.68 | 23.87 | 23.11 | 23.21 | 767,882 | -0.47(-1.98%) |
Dec 20, 2018 | 24.04 | 24.32 | 23.38 | 23.68 | 612,257 | -0.47(-1.94%) |
Dec 19, 2018 | 23.87 | 24.71 | 23.87 | 24.15 | 761,963 | +0.34(+1.43%) |
Dec 18, 2018 | 24.34 | 24.53 | 23.73 | 23.81 | 539,604 | -0.60(-2.44%) |
Dec 17, 2018 | 25.15 | 25.21 | 24.26 | 24.40 | 816,680 | -0.70(-2.80%) |
Dec 14, 2018 | 25.15 | 25.53 | 25.06 | 25.11 | 515,634 | -0.43(-1.67%) |
Dec 13, 2018 | 25.19 | 25.66 | 25.13 | 25.53 | 208,063 | +0.40(+1.61%) |
Dec 12, 2018 | 25.11 | 25.45 | 25.11 | 25.13 | 250,975 | +0.23(+0.94%) |
Dec 11, 2018 | 25.23 | 25.23 | 24.68 | 24.89 | 344,344 | +0.06(+0.26%) |
Dec 10, 2018 | 25.23 | 25.23 | 24.45 | 24.83 | 191,403 | -0.47(-1.85%) |
Dec 07, 2018 | 25.53 | 25.89 | 25.23 | 25.30 | 303,712 | +0.09(+0.34%) |
Dec 06, 2018 | 25.28 | 25.32 | 24.60 | 25.21 | 686,935 | -0.49(-1.90%) |
Dec 04, 2018 | 26.53 | 26.53 | 25.70 | 25.70 | 176,484 | -0.81(-3.05%) |