Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 27.90 | 28.04 | 27.61 | 27.82 | 88,299 | -0.13(-0.47%) |
Feb 27, 2019 | 28.34 | 28.51 | 27.62 | 27.95 | 132,278 | -0.55(-1.93%) |
Feb 26, 2019 | 29.04 | 29.38 | 28.42 | 28.50 | 117,691 | -0.75(-2.56%) |
Feb 25, 2019 | 29.50 | 29.88 | 29.19 | 29.25 | 84,569 | +0.03(+0.10%) |
Feb 22, 2019 | 28.97 | 29.23 | 28.61 | 29.22 | 109,600 | +0.52(+1.81%) |
Feb 21, 2019 | 28.59 | 28.92 | 28.28 | 28.70 | 114,577 | +0.07(+0.24%) |
Feb 20, 2019 | 28.74 | 29.42 | 28.55 | 28.63 | 180,632 | +0.06(+0.21%) |
Feb 19, 2019 | 28.79 | 28.83 | 28.24 | 28.57 | 145,682 | -0.36(-1.24%) |
Feb 15, 2019 | 27.78 | 29.00 | 27.50 | 28.93 | 176,600 | +1.27(+4.59%) |
Feb 14, 2019 | 27.41 | 28.30 | 27.41 | 27.66 | 169,138 | -0.93(-3.25%) |
Feb 13, 2019 | 29.06 | 30.40 | 27.65 | 28.59 | 423,474 | -2.48(-7.98%) |
Feb 12, 2019 | 30.06 | 31.13 | 30.02 | 31.07 | 180,052 | +1.31(+4.40%) |
Feb 11, 2019 | 29.47 | 29.81 | 29.28 | 29.76 | 68,784 | +0.37(+1.26%) |
Feb 08, 2019 | 29.07 | 29.45 | 28.83 | 29.39 | 100,100 | -0.08(-0.27%) |
Feb 07, 2019 | 29.77 | 30.33 | 29.37 | 29.47 | 142,994 | -0.52(-1.73%) |
Feb 06, 2019 | 29.28 | 30.46 | 29.22 | 29.99 | 115,788 | +0.85(+2.92%) |
Feb 05, 2019 | 28.55 | 29.34 | 28.55 | 29.14 | 100,583 | +0.54(+1.89%) |
Feb 04, 2019 | 28.23 | 28.61 | 28.00 | 28.60 | 85,585 | +0.24(+0.85%) |
Feb 01, 2019 | 28.43 | 28.69 | 28.15 | 28.36 | 139,500 | -0.08(-0.28%) |
Jan 31, 2019 | 28.24 | 28.50 | 28.15 | 28.44 | 68,246 | +0.14(+0.49%) |
Jan 30, 2019 | 28.04 | 28.37 | 27.57 | 28.30 | 103,035 | +0.59(+2.13%) |
Jan 29, 2019 | 28.02 | 28.15 | 27.71 | 27.71 | 99,434 | -0.38(-1.35%) |
Jan 28, 2019 | 27.39 | 28.16 | 27.02 | 28.09 | 103,519 | +0.15(+0.54%) |
Jan 25, 2019 | 27.16 | 27.98 | 27.00 | 27.94 | 107,800 | +1.04(+3.87%) |
Jan 24, 2019 | 25.90 | 26.91 | 25.65 | 26.90 | 109,238 | +1.20(+4.67%) |
Jan 23, 2019 | 26.18 | 26.45 | 25.50 | 25.70 | 105,685 | -0.35(-1.34%) |
Jan 22, 2019 | 26.64 | 26.64 | 25.78 | 26.05 | 167,428 | -0.69(-2.58%) |
Jan 18, 2019 | 26.04 | 27.34 | 26.04 | 26.74 | 164,900 | +0.72(+2.77%) |
Jan 17, 2019 | 25.40 | 26.10 | 25.35 | 26.02 | 155,670 | +0.47(+1.84%) |
Jan 16, 2019 | 25.45 | 25.95 | 25.45 | 25.55 | 178,161 | +0.17(+0.67%) |
Jan 15, 2019 | 23.38 | 25.38 | 23.37 | 25.38 | 205,566 | +2.22(+9.59%) |
Jan 14, 2019 | 23.80 | 23.98 | 23.15 | 23.16 | 125,303 | -0.77(-3.22%) |
Jan 11, 2019 | 24.11 | 24.37 | 23.84 | 23.93 | 118,800 | -0.22(-0.91%) |
Jan 10, 2019 | 23.30 | 24.19 | 23.23 | 24.15 | 130,758 | +0.67(+2.85%) |
Jan 09, 2019 | 23.32 | 23.88 | 23.23 | 23.48 | 219,928 | +0.21(+0.90%) |
Jan 08, 2019 | 22.93 | 23.38 | 22.64 | 23.27 | 190,991 | +0.48(+2.11%) |
Jan 07, 2019 | 22.58 | 22.86 | 21.79 | 22.79 | 175,073 | +0.43(+1.92%) |
Jan 04, 2019 | 21.79 | 22.48 | 21.56 | 22.36 | 117,200 | +0.83(+3.86%) |
Jan 03, 2019 | 21.96 | 22.28 | 21.17 | 21.53 | 194,378 | -0.89(-3.97%) |
Jan 02, 2019 | 21.60 | 22.77 | 21.60 | 22.42 | 162,655 | +0.33(+1.49%) |
Dec 31, 2018 | 22.08 | 22.15 | 21.66 | 22.09 | 152,400 | -0.03(-0.14%) |
Dec 28, 2018 | 22.30 | 22.67 | 22.08 | 22.12 | 155,700 | -0.06(-0.27%) |
Dec 27, 2018 | 21.57 | 22.25 | 21.27 | 22.18 | 126,750 | +0.24(+1.09%) |
Dec 26, 2018 | 20.85 | 21.94 | 20.42 | 21.94 | 128,461 | +1.30(+6.30%) |
Dec 24, 2018 | 20.50 | 21.16 | 20.40 | 20.64 | 97,400 | -0.15(-0.72%) |
Dec 21, 2018 | 21.02 | 21.68 | 20.46 | 20.79 | 851,100 | -0.22(-1.05%) |
Dec 20, 2018 | 21.34 | 21.62 | 20.64 | 21.01 | 151,554 | -0.24(-1.13%) |
Dec 19, 2018 | 22.41 | 22.56 | 21.02 | 21.25 | 185,403 | -1.27(-5.64%) |
Dec 18, 2018 | 22.36 | 23.83 | 22.10 | 22.52 | 135,589 | +0.38(+1.72%) |
Dec 17, 2018 | 22.52 | 23.05 | 22.04 | 22.14 | 192,597 | -0.37(-1.64%) |
Dec 14, 2018 | 23.05 | 23.27 | 22.45 | 22.51 | 136,400 | -0.67(-2.89%) |
Dec 13, 2018 | 23.61 | 23.61 | 23.04 | 23.18 | 102,842 | -0.21(-0.90%) |
Dec 12, 2018 | 23.81 | 23.92 | 23.36 | 23.39 | 224,797 | +0.09(+0.39%) |
Dec 11, 2018 | 23.68 | 24.11 | 23.02 | 23.30 | 99,781 | -0.11(-0.47%) |
Dec 10, 2018 | 23.74 | 23.98 | 23.29 | 23.41 | 182,661 | -0.38(-1.60%) |
Dec 07, 2018 | 25.13 | 25.13 | 23.76 | 23.79 | 154,300 | -1.33(-5.29%) |
Dec 06, 2018 | 24.61 | 25.29 | 24.31 | 25.12 | 125,768 | +0.04(+0.16%) |
Dec 04, 2018 | 26.11 | 26.32 | 25.03 | 25.08 | 103,900 | -1.50(-5.64%) |