Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 28.11 | 28.18 | 27.99 | 28.04 | 197,369 | -0.06(-0.22%) |
Feb 27, 2019 | 28.00 | 28.16 | 27.90 | 28.10 | 260,430 | -0.00(-0.01%) |
Feb 26, 2019 | 28.04 | 28.20 | 28.04 | 28.10 | 250,957 | -0.01(-0.03%) |
Feb 25, 2019 | 28.26 | 28.33 | 28.11 | 28.11 | 562,858 | +0.08(+0.27%) |
Feb 22, 2019 | 27.89 | 28.04 | 27.86 | 28.04 | 398,278 | +0.28(+0.99%) |
Feb 21, 2019 | 27.87 | 27.89 | 27.69 | 27.76 | 495,193 | -0.15(-0.55%) |
Feb 20, 2019 | 27.93 | 28.00 | 27.79 | 27.91 | 383,148 | +0.03(+0.09%) |
Feb 19, 2019 | 27.79 | 27.98 | 27.76 | 27.89 | 424,135 | +0.09(+0.31%) |
Feb 15, 2019 | 27.82 | 27.89 | 27.71 | 27.80 | 309,772 | +0.14(+0.52%) |
Feb 14, 2019 | 27.49 | 27.75 | 27.49 | 27.66 | 280,702 | +0.03(+0.11%) |
Feb 13, 2019 | 27.66 | 27.79 | 27.59 | 27.63 | 513,221 | +0.01(+0.04%) |
Feb 12, 2019 | 27.42 | 27.63 | 27.36 | 27.62 | 393,663 | +0.36(+1.33%) |
Feb 11, 2019 | 27.29 | 27.32 | 27.17 | 27.25 | 350,517 | +0.11(+0.40%) |
Feb 08, 2019 | 26.87 | 27.16 | 26.85 | 27.14 | 340,328 | +0.01(+0.04%) |
Feb 07, 2019 | 27.33 | 27.33 | 26.93 | 27.13 | 540,795 | -0.29(-1.06%) |
Feb 06, 2019 | 27.55 | 27.58 | 27.35 | 27.42 | 682,395 | -0.10(-0.38%) |
Feb 05, 2019 | 27.38 | 27.56 | 27.34 | 27.53 | 733,823 | +0.22(+0.79%) |
Feb 04, 2019 | 26.97 | 27.31 | 26.97 | 27.31 | 371,547 | +0.30(+1.13%) |
Feb 01, 2019 | 27.00 | 27.16 | 26.94 | 27.01 | 463,605 | -0.09(-0.33%) |
Jan 31, 2019 | 26.81 | 27.14 | 26.81 | 27.10 | 536,222 | +0.42(+1.57%) |
Jan 30, 2019 | 26.32 | 26.76 | 26.27 | 26.68 | 382,284 | +0.53(+2.02%) |
Jan 29, 2019 | 26.34 | 26.36 | 26.08 | 26.15 | 215,365 | -0.21(-0.80%) |
Jan 28, 2019 | 26.39 | 26.39 | 26.13 | 26.36 | 475,374 | -0.24(-0.89%) |
Jan 25, 2019 | 26.50 | 26.70 | 26.43 | 26.59 | 355,079 | +0.32(+1.22%) |
Jan 24, 2019 | 26.22 | 26.30 | 26.15 | 26.27 | 223,447 | +0.15(+0.58%) |
Jan 23, 2019 | 26.28 | 26.35 | 25.90 | 26.12 | 361,759 | -0.04(-0.17%) |
Jan 22, 2019 | 26.48 | 26.50 | 25.94 | 26.17 | 866,361 | -0.46(-1.74%) |
Jan 18, 2019 | 26.57 | 26.75 | 26.41 | 26.63 | 812,362 | +0.27(+1.02%) |
Jan 17, 2019 | 26.13 | 26.44 | 26.07 | 26.36 | 403,473 | +0.17(+0.66%) |
Jan 16, 2019 | 26.17 | 26.34 | 26.12 | 26.19 | 439,876 | +0.12(+0.46%) |
Jan 15, 2019 | 25.76 | 26.11 | 25.74 | 26.07 | 303,482 | +0.40(+1.57%) |
Jan 14, 2019 | 25.71 | 25.77 | 25.53 | 25.66 | 382,484 | -0.23(-0.89%) |
Jan 11, 2019 | 25.85 | 25.92 | 25.74 | 25.89 | 413,029 | -0.07(-0.25%) |
Jan 10, 2019 | 25.72 | 25.97 | 25.54 | 25.96 | 385,066 | +0.12(+0.47%) |
Jan 09, 2019 | 25.79 | 25.96 | 25.66 | 25.84 | 1,304,310 | +0.18(+0.68%) |
Jan 08, 2019 | 25.60 | 25.70 | 25.29 | 25.66 | 799,845 | +0.28(+1.10%) |
Jan 07, 2019 | 25.12 | 25.50 | 25.06 | 25.38 | 837,017 | +0.38(+1.51%) |
Jan 04, 2019 | 24.41 | 25.11 | 24.34 | 25.01 | 556,326 | +0.98(+4.06%) |
Jan 03, 2019 | 24.49 | 24.56 | 24.03 | 24.03 | 666,242 | -0.72(-2.91%) |
Jan 02, 2019 | 24.46 | 24.89 | 24.28 | 24.75 | 791,637 | +0.08(+0.32%) |
Dec 31, 2018 | 24.67 | 24.73 | 24.46 | 24.67 | 847,132 | +0.15(+0.62%) |
Dec 28, 2018 | 24.57 | 24.87 | 24.27 | 24.52 | 1,789,094 | +0.03(+0.14%) |
Dec 27, 2018 | 24.07 | 24.49 | 23.59 | 24.49 | 998,036 | +0.09(+0.39%) |
Dec 26, 2018 | 23.24 | 24.40 | 23.08 | 24.39 | 1,654,448 | +1.32(+5.74%) |
Dec 24, 2018 | 23.30 | 23.61 | 23.06 | 23.07 | 967,248 | -0.47(-2.00%) |
Dec 21, 2018 | 24.31 | 24.47 | 23.46 | 23.54 | 1,041,004 | -0.70(-2.88%) |
Dec 20, 2018 | 24.62 | 24.77 | 23.96 | 24.23 | 1,213,227 | -0.40(-1.64%) |
Dec 19, 2018 | 25.16 | 25.49 | 24.47 | 24.64 | 1,076,637 | -0.56(-2.21%) |
Dec 18, 2018 | 25.28 | 25.47 | 25.03 | 25.20 | 505,538 | +0.10(+0.41%) |
Dec 17, 2018 | 25.61 | 25.73 | 24.95 | 25.09 | 784,025 | -0.58(-2.27%) |
Dec 14, 2018 | 26.01 | 26.13 | 25.67 | 25.68 | 320,355 | -0.60(-2.27%) |
Dec 13, 2018 | 26.67 | 26.67 | 26.16 | 26.27 | 346,449 | -0.09(-0.33%) |
Dec 12, 2018 | 26.44 | 26.73 | 26.36 | 26.36 | 378,167 | +0.21(+0.80%) |
Dec 11, 2018 | 26.39 | 26.47 | 25.93 | 26.15 | 382,555 | +0.09(+0.35%) |
Dec 10, 2018 | 25.80 | 26.12 | 25.57 | 26.06 | 673,201 | +0.14(+0.54%) |
Dec 07, 2018 | 26.66 | 26.78 | 25.81 | 25.92 | 761,241 | -0.78(-2.92%) |
Dec 06, 2018 | 26.02 | 26.70 | 25.94 | 26.70 | 1,590,602 | +0.10(+0.39%) |
Dec 04, 2018 | 27.59 | 27.59 | 26.58 | 26.60 | 637,539 | -1.06(-3.84%) |