Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 28.48 | 28.53 | 28.34 | 28.34 | 3,285 | +0.04(+0.15%) |
Feb 27, 2019 | 28.29 | 28.31 | 28.29 | 28.29 | 3,176 | -0.02(-0.06%) |
Feb 26, 2019 | 28.22 | 28.31 | 28.22 | 28.31 | 8,887 | +0.13(+0.46%) |
Feb 25, 2019 | 28.36 | 28.36 | 28.14 | 28.18 | 12,366 | -0.12(-0.43%) |
Feb 22, 2019 | 28.36 | 28.40 | 28.09 | 28.30 | 9,183 | +0.01(+0.03%) |
Feb 21, 2019 | 28.11 | 28.30 | 27.88 | 28.29 | 9,722 | +0.30(+1.06%) |
Feb 20, 2019 | 28.62 | 28.81 | 28.00 | 28.00 | 69,482 | -0.70(-2.43%) |
Feb 19, 2019 | 27.88 | 29.04 | 27.88 | 28.70 | 23,867 | +0.82(+2.95%) |
Feb 15, 2019 | 27.74 | 27.88 | 27.44 | 27.87 | 12,741 | +0.15(+0.55%) |
Feb 14, 2019 | 27.85 | 27.88 | 27.60 | 27.72 | 12,901 | -0.14(-0.50%) |
Feb 13, 2019 | 27.71 | 27.86 | 27.65 | 27.86 | 3,174 | +0.25(+0.92%) |
Feb 12, 2019 | 27.46 | 27.77 | 27.29 | 27.61 | 11,293 | +0.10(+0.38%) |
Feb 11, 2019 | 27.14 | 27.66 | 27.14 | 27.50 | 5,291 | +0.45(+1.67%) |
Feb 08, 2019 | 27.17 | 27.20 | 26.96 | 27.05 | 4,821 | +0.11(+0.42%) |
Feb 07, 2019 | 26.32 | 27.11 | 26.32 | 26.94 | 3,519 | +0.00(+0.00%) |
Feb 06, 2019 | 26.05 | 26.95 | 26.02 | 26.94 | 40,984 | +0.91(+3.51%) |
Feb 05, 2019 | 25.21 | 26.03 | 25.11 | 26.02 | 41,072 | +0.43(+1.67%) |
Feb 04, 2019 | 25.62 | 25.90 | 25.52 | 25.60 | 10,419 | -0.08(-0.30%) |
Feb 01, 2019 | 25.59 | 25.67 | 25.59 | 25.67 | 1,608 | -0.03(-0.14%) |
Jan 31, 2019 | 25.99 | 25.99 | 25.35 | 25.71 | 10,455 | -0.11(-0.44%) |
Jan 30, 2019 | 26.05 | 26.05 | 25.82 | 25.82 | 3,717 | -0.03(-0.13%) |
Jan 29, 2019 | 26.02 | 26.02 | 25.69 | 25.86 | 9,517 | -0.03(-0.13%) |
Jan 28, 2019 | 25.80 | 26.01 | 25.74 | 25.89 | 6,963 | -0.16(-0.60%) |
Jan 25, 2019 | 26.11 | 26.11 | 25.82 | 26.05 | 5,055 | -0.01(-0.03%) |
Jan 24, 2019 | 25.75 | 26.06 | 25.62 | 26.06 | 14,087 | +0.42(+1.63%) |
Jan 23, 2019 | 25.74 | 25.88 | 25.48 | 25.64 | 5,698 | +0.00(+0.00%) |
Jan 22, 2019 | 25.53 | 25.88 | 25.30 | 25.64 | 8,159 | +0.19(+0.75%) |
Jan 18, 2019 | 25.59 | 25.82 | 25.45 | 25.45 | 7,468 | -0.07(-0.27%) |
Jan 17, 2019 | 25.86 | 25.86 | 25.47 | 25.52 | 8,970 | -0.23(-0.91%) |
Jan 16, 2019 | 25.73 | 25.94 | 25.73 | 25.75 | 10,205 | +0.07(+0.27%) |
Jan 15, 2019 | 25.84 | 25.84 | 25.15 | 25.68 | 7,014 | -0.20(-0.77%) |
Jan 14, 2019 | 25.40 | 25.88 | 25.40 | 25.88 | 5,601 | +0.11(+0.44%) |
Jan 11, 2019 | 25.82 | 25.87 | 25.62 | 25.77 | 9,307 | -0.04(-0.17%) |
Jan 10, 2019 | 25.42 | 25.82 | 25.42 | 25.81 | 3,827 | +0.16(+0.61%) |
Jan 09, 2019 | 25.35 | 25.66 | 25.33 | 25.66 | 16,103 | +0.33(+1.31%) |
Jan 08, 2019 | 25.49 | 25.49 | 25.16 | 25.33 | 6,950 | -0.01(-0.03%) |
Jan 07, 2019 | 25.23 | 25.34 | 25.01 | 25.33 | 7,075 | +0.01(+0.03%) |
Jan 04, 2019 | 24.86 | 25.33 | 24.54 | 25.33 | 41,135 | +0.70(+2.83%) |
Jan 03, 2019 | 24.05 | 24.86 | 24.05 | 24.63 | 11,502 | +0.28(+1.14%) |
Jan 02, 2019 | 24.00 | 24.43 | 24.00 | 24.35 | 9,292 | +0.07(+0.29%) |
Dec 31, 2018 | 24.37 | 24.44 | 24.11 | 24.28 | 23,555 | -0.08(-0.32%) |
Dec 28, 2018 | 24.28 | 24.46 | 24.28 | 24.36 | 17,810 | -0.01(-0.04%) |
Dec 27, 2018 | 24.24 | 24.66 | 24.06 | 24.37 | 18,143 | +0.09(+0.36%) |
Dec 26, 2018 | 24.18 | 24.54 | 23.78 | 24.28 | 11,890 | +0.19(+0.79%) |
Dec 24, 2018 | 24.37 | 24.37 | 23.77 | 24.09 | 7,698 | -0.28(-1.14%) |
Dec 21, 2018 | 24.54 | 24.77 | 23.80 | 24.37 | 38,492 | -0.21(-0.85%) |
Dec 20, 2018 | 24.14 | 24.83 | 23.95 | 24.58 | 20,772 | +0.49(+2.02%) |
Dec 19, 2018 | 23.78 | 24.23 | 23.78 | 24.09 | 5,377 | +0.19(+0.80%) |
Dec 18, 2018 | 23.89 | 24.28 | 23.71 | 23.90 | 10,620 | +0.19(+0.81%) |
Dec 17, 2018 | 24.31 | 24.31 | 23.65 | 23.71 | 26,638 | -0.52(-2.16%) |
Dec 14, 2018 | 24.33 | 24.53 | 24.23 | 24.23 | 6,204 | -0.49(-1.97%) |
Dec 13, 2018 | 24.86 | 24.86 | 24.05 | 24.72 | 11,112 | -0.08(-0.32%) |
Dec 12, 2018 | 25.49 | 25.49 | 24.79 | 24.79 | 27,996 | -0.51(-2.03%) |
Dec 11, 2018 | 25.33 | 25.41 | 24.80 | 25.31 | 17,076 | +0.10(+0.41%) |
Dec 10, 2018 | 25.13 | 25.40 | 25.11 | 25.20 | 13,927 | +0.10(+0.42%) |
Dec 07, 2018 | 25.15 | 25.37 | 24.73 | 25.10 | 15,511 | -0.02(-0.07%) |
Dec 06, 2018 | 25.06 | 25.68 | 25.06 | 25.12 | 9,022 | -0.26(-1.03%) |
Dec 04, 2018 | 25.80 | 25.81 | 24.96 | 25.38 | 14,477 | -0.47(-1.82%) |