Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 26.47 | 27.12 | 25.50 | 25.74 | 284,303 | -1.10(-4.09%) |
Feb 27, 2019 | 26.70 | 26.98 | 26.30 | 26.83 | 226,947 | -0.12(-0.46%) |
Feb 26, 2019 | 27.17 | 27.18 | 26.85 | 26.96 | 188,143 | -0.34(-1.25%) |
Feb 25, 2019 | 27.30 | 27.85 | 27.28 | 27.30 | 247,598 | +0.06(+0.24%) |
Feb 22, 2019 | 26.74 | 27.25 | 26.73 | 27.23 | 243,469 | +0.50(+1.88%) |
Feb 21, 2019 | 26.38 | 26.73 | 25.96 | 26.73 | 144,810 | +0.34(+1.30%) |
Feb 20, 2019 | 26.02 | 26.40 | 26.02 | 26.39 | 206,073 | +0.32(+1.24%) |
Feb 19, 2019 | 25.28 | 26.07 | 24.15 | 26.07 | 191,033 | +0.59(+2.31%) |
Feb 15, 2019 | 24.85 | 25.57 | 24.85 | 25.48 | 183,686 | +0.65(+2.60%) |
Feb 14, 2019 | 25.12 | 25.21 | 24.55 | 24.83 | 247,234 | -0.43(-1.71%) |
Feb 13, 2019 | 24.80 | 25.31 | 24.48 | 25.26 | 249,915 | +0.60(+2.43%) |
Feb 12, 2019 | 24.61 | 25.10 | 24.57 | 24.66 | 155,956 | +0.10(+0.39%) |
Feb 11, 2019 | 24.41 | 24.59 | 24.23 | 24.57 | 125,250 | +0.15(+0.63%) |
Feb 08, 2019 | 23.99 | 24.42 | 23.82 | 24.41 | 116,004 | +0.34(+1.42%) |
Feb 07, 2019 | 23.98 | 24.32 | 23.68 | 24.07 | 160,950 | -0.06(-0.24%) |
Feb 06, 2019 | 24.05 | 24.30 | 23.99 | 24.13 | 100,654 | +0.02(+0.08%) |
Feb 05, 2019 | 24.38 | 24.46 | 24.06 | 24.11 | 134,386 | -0.21(-0.85%) |
Feb 04, 2019 | 23.59 | 24.37 | 23.19 | 24.32 | 143,084 | +0.72(+3.07%) |
Feb 01, 2019 | 23.92 | 23.98 | 23.39 | 23.59 | 131,182 | -0.26(-1.08%) |
Jan 31, 2019 | 23.24 | 23.92 | 23.24 | 23.85 | 178,750 | +0.47(+2.02%) |
Jan 30, 2019 | 23.34 | 23.40 | 22.84 | 23.38 | 131,456 | +0.15(+0.64%) |
Jan 29, 2019 | 22.99 | 23.34 | 22.83 | 23.23 | 95,303 | +0.25(+1.07%) |
Jan 28, 2019 | 22.84 | 23.19 | 22.68 | 22.99 | 133,454 | -0.07(-0.31%) |
Jan 25, 2019 | 23.95 | 24.22 | 22.97 | 23.06 | 286,680 | -0.70(-2.94%) |
Jan 24, 2019 | 23.42 | 23.97 | 23.42 | 23.75 | 147,752 | +0.34(+1.46%) |
Jan 23, 2019 | 24.41 | 24.50 | 23.24 | 23.41 | 194,481 | -0.92(-3.77%) |
Jan 22, 2019 | 24.07 | 24.37 | 23.99 | 24.33 | 158,554 | +0.01(+0.05%) |
Jan 18, 2019 | 23.86 | 24.52 | 23.85 | 24.32 | 155,343 | +0.56(+2.34%) |
Jan 17, 2019 | 22.95 | 23.88 | 22.95 | 23.76 | 227,547 | +0.65(+2.82%) |
Jan 16, 2019 | 22.90 | 23.43 | 22.74 | 23.11 | 134,033 | +0.23(+1.02%) |
Jan 15, 2019 | 22.91 | 23.11 | 22.52 | 22.88 | 126,439 | -0.12(-0.53%) |
Jan 14, 2019 | 22.93 | 23.11 | 22.60 | 23.00 | 138,170 | -0.14(-0.59%) |
Jan 11, 2019 | 23.21 | 23.30 | 22.97 | 23.13 | 164,481 | -0.25(-1.05%) |
Jan 10, 2019 | 23.30 | 23.42 | 23.11 | 23.38 | 97,112 | -0.04(-0.17%) |
Jan 09, 2019 | 23.60 | 23.61 | 23.28 | 23.42 | 122,179 | -0.04(-0.17%) |
Jan 08, 2019 | 23.60 | 23.83 | 23.17 | 23.46 | 219,218 | +0.12(+0.50%) |
Jan 07, 2019 | 22.99 | 23.45 | 22.71 | 23.34 | 181,248 | +0.35(+1.52%) |
Jan 04, 2019 | 22.16 | 23.11 | 22.09 | 22.99 | 380,537 | +1.19(+5.45%) |
Jan 03, 2019 | 22.57 | 22.65 | 21.64 | 21.80 | 255,602 | -0.84(-3.71%) |
Jan 02, 2019 | 22.32 | 22.86 | 22.19 | 22.64 | 193,356 | +0.01(+0.03%) |
Dec 31, 2018 | 22.59 | 22.66 | 22.14 | 22.64 | 239,752 | +0.14(+0.60%) |
Dec 28, 2018 | 21.85 | 22.73 | 21.85 | 22.50 | 242,230 | +0.66(+3.02%) |
Dec 27, 2018 | 21.27 | 21.89 | 20.90 | 21.84 | 205,682 | +0.28(+1.29%) |
Dec 26, 2018 | 20.99 | 21.60 | 20.87 | 21.57 | 235,558 | +0.63(+3.02%) |
Dec 24, 2018 | 21.02 | 22.22 | 20.88 | 20.93 | 120,650 | -0.23(-1.07%) |
Dec 21, 2018 | 21.94 | 22.03 | 21.00 | 21.16 | 716,469 | -0.73(-3.33%) |
Dec 20, 2018 | 21.78 | 22.02 | 21.31 | 21.89 | 298,262 | +0.14(+0.65%) |
Dec 19, 2018 | 22.35 | 22.96 | 21.64 | 21.75 | 249,354 | -0.61(-2.74%) |
Dec 18, 2018 | 22.22 | 22.82 | 22.22 | 22.36 | 228,641 | +0.23(+1.02%) |
Dec 17, 2018 | 22.78 | 23.00 | 22.00 | 22.13 | 241,897 | -0.66(-2.89%) |
Dec 14, 2018 | 22.98 | 23.35 | 22.73 | 22.79 | 145,121 | -0.33(-1.42%) |
Dec 13, 2018 | 23.24 | 23.43 | 22.93 | 23.12 | 203,599 | -0.07(-0.31%) |
Dec 12, 2018 | 23.14 | 23.52 | 22.94 | 23.19 | 152,055 | +0.31(+1.35%) |
Dec 11, 2018 | 22.95 | 23.15 | 22.63 | 22.88 | 157,335 | +0.25(+1.08%) |
Dec 10, 2018 | 22.68 | 22.72 | 22.23 | 22.64 | 275,321 | -0.05(-0.20%) |
Dec 07, 2018 | 23.08 | 23.53 | 22.50 | 22.68 | 314,249 | -0.36(-1.54%) |
Dec 06, 2018 | 23.12 | 23.52 | 22.50 | 23.04 | 319,349 | -0.39(-1.68%) |
Dec 04, 2018 | 25.02 | 25.05 | 23.33 | 23.43 | 282,189 | -1.61(-6.45%) |