Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 27.15 | 27.39 | 27.09 | 27.24 | 12,919 | -0.01(-0.04%) |
Feb 27, 2019 | 27.16 | 27.43 | 27.03 | 27.25 | 22,479 | +0.42(+1.57%) |
Feb 26, 2019 | 26.72 | 26.90 | 26.70 | 26.83 | 26,361 | +0.36(+1.36%) |
Feb 25, 2019 | 27.00 | 27.06 | 26.41 | 26.47 | 52,039 | -0.86(-3.15%) |
Feb 22, 2019 | 27.53 | 27.57 | 27.32 | 27.33 | 23,100 | -0.08(-0.29%) |
Feb 21, 2019 | 27.34 | 27.56 | 27.34 | 27.41 | 38,532 | +0.05(+0.18%) |
Feb 20, 2019 | 26.85 | 27.48 | 26.85 | 27.36 | 31,752 | +0.36(+1.33%) |
Feb 19, 2019 | 26.83 | 27.07 | 26.81 | 27.00 | 73,803 | -0.07(-0.26%) |
Feb 15, 2019 | 26.65 | 27.08 | 26.53 | 27.07 | 105,000 | +0.87(+3.32%) |
Feb 14, 2019 | 25.58 | 26.24 | 25.41 | 26.20 | 90,566 | +0.79(+3.11%) |
Feb 13, 2019 | 25.06 | 25.50 | 25.02 | 25.41 | 47,814 | +0.60(+2.42%) |
Feb 12, 2019 | 25.40 | 25.46 | 24.67 | 24.81 | 44,464 | +0.21(+0.85%) |
Feb 11, 2019 | 24.61 | 24.72 | 24.45 | 24.60 | 38,599 | -0.40(-1.60%) |
Feb 08, 2019 | 25.14 | 25.14 | 24.54 | 25.00 | 74,400 | +0.31(+1.26%) |
Feb 07, 2019 | 25.21 | 25.25 | 24.17 | 24.69 | 77,256 | -0.51(-2.02%) |
Feb 06, 2019 | 24.69 | 25.30 | 24.50 | 25.20 | 51,539 | +0.47(+1.90%) |
Feb 05, 2019 | 24.48 | 25.15 | 24.45 | 24.73 | 34,421 | -0.23(-0.92%) |
Feb 04, 2019 | 24.84 | 25.13 | 24.45 | 24.96 | 85,258 | +0.16(+0.65%) |
Feb 01, 2019 | 24.25 | 24.93 | 24.25 | 24.80 | 48,500 | +0.75(+3.12%) |
Jan 31, 2019 | 24.74 | 24.80 | 23.81 | 24.05 | 60,171 | -0.36(-1.47%) |
Jan 30, 2019 | 24.24 | 24.74 | 24.10 | 24.41 | 37,305 | +0.69(+2.91%) |
Jan 29, 2019 | 23.76 | 24.15 | 23.67 | 23.72 | 35,540 | +0.27(+1.15%) |
Jan 28, 2019 | 23.70 | 23.77 | 23.25 | 23.45 | 54,226 | -0.88(-3.62%) |
Jan 25, 2019 | 24.39 | 24.42 | 24.25 | 24.33 | 9,600 | -0.02(-0.08%) |
Jan 24, 2019 | 24.33 | 24.51 | 24.19 | 24.35 | 9,113 | +0.04(+0.16%) |
Jan 23, 2019 | 24.46 | 24.46 | 23.89 | 24.31 | 27,108 | -0.27(-1.10%) |
Jan 22, 2019 | 24.71 | 24.79 | 24.35 | 24.58 | 17,390 | -0.72(-2.85%) |
Jan 18, 2019 | 25.18 | 25.59 | 25.02 | 25.30 | 85,500 | +0.34(+1.36%) |
Jan 17, 2019 | 24.39 | 25.08 | 24.21 | 24.96 | 27,388 | +0.23(+0.93%) |
Jan 16, 2019 | 24.58 | 24.83 | 24.07 | 24.73 | 26,878 | +0.05(+0.20%) |
Jan 15, 2019 | 24.27 | 24.73 | 24.27 | 24.68 | 28,872 | +0.74(+3.09%) |
Jan 14, 2019 | 24.42 | 24.46 | 23.80 | 23.94 | 34,208 | -0.65(-2.64%) |
Jan 11, 2019 | 24.65 | 24.92 | 24.41 | 24.59 | 26,500 | -0.34(-1.36%) |
Jan 10, 2019 | 24.77 | 25.14 | 24.66 | 24.93 | 23,976 | -0.03(-0.13%) |
Jan 09, 2019 | 24.55 | 25.03 | 24.13 | 24.96 | 100,506 | +1.15(+4.84%) |
Jan 08, 2019 | 23.69 | 23.95 | 23.45 | 23.81 | 26,889 | +0.23(+0.98%) |
Jan 07, 2019 | 23.89 | 24.29 | 23.46 | 23.58 | 54,559 | -0.12(-0.51%) |
Jan 04, 2019 | 24.00 | 24.40 | 23.51 | 23.70 | 48,100 | +0.13(+0.55%) |
Jan 03, 2019 | 23.75 | 23.75 | 23.03 | 23.57 | 35,626 | +0.37(+1.57%) |
Jan 02, 2019 | 22.45 | 24.03 | 22.44 | 23.20 | 28,787 | +0.29(+1.29%) |
Dec 31, 2018 | 22.83 | 22.99 | 22.27 | 22.91 | 58,300 | +0.32(+1.42%) |
Dec 28, 2018 | 22.62 | 23.55 | 22.32 | 22.59 | 16,600 | -0.23(-1.02%) |
Dec 27, 2018 | 22.85 | 22.96 | 22.34 | 22.82 | 26,153 | -0.53(-2.26%) |
Dec 26, 2018 | 22.05 | 23.35 | 22.05 | 23.35 | 72,249 | +1.17(+5.28%) |
Dec 24, 2018 | 22.75 | 22.79 | 22.10 | 22.18 | 21,500 | -0.51(-2.25%) |
Dec 21, 2018 | 22.66 | 22.96 | 22.36 | 22.69 | 40,700 | -0.29(-1.25%) |
Dec 20, 2018 | 23.52 | 23.76 | 22.81 | 22.98 | 51,178 | -0.70(-2.97%) |
Dec 19, 2018 | 23.76 | 24.26 | 23.57 | 23.68 | 32,683 | +0.23(+0.98%) |
Dec 18, 2018 | 24.33 | 24.33 | 23.29 | 23.45 | 65,135 | -0.96(-3.93%) |
Dec 17, 2018 | 25.23 | 25.24 | 24.40 | 24.41 | 16,325 | -0.73(-2.91%) |
Dec 14, 2018 | 25.54 | 25.54 | 24.99 | 25.14 | 16,000 | -0.82(-3.16%) |
Dec 13, 2018 | 24.88 | 26.10 | 24.88 | 25.96 | 34,284 | +1.10(+4.42%) |
Dec 12, 2018 | 25.53 | 25.61 | 24.75 | 24.86 | 18,173 | -0.28(-1.11%) |
Dec 11, 2018 | 25.16 | 25.20 | 24.93 | 25.14 | 15,465 | +0.33(+1.33%) |
Dec 10, 2018 | 25.35 | 25.60 | 24.72 | 24.81 | 29,434 | -1.00(-3.87%) |
Dec 07, 2018 | 26.10 | 26.53 | 25.77 | 25.81 | 30,400 | +0.63(+2.50%) |
Dec 06, 2018 | 24.76 | 25.28 | 24.28 | 25.18 | 70,568 | +0.07(+0.28%) |
Dec 04, 2018 | 25.25 | 25.69 | 25.05 | 25.11 | 22,300 | -0.09(-0.37%) |