Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 28.68 | 28.84 | 28.62 | 28.74 | 52,778 | +0.11(+0.37%) |
Feb 27, 2019 | 28.58 | 28.64 | 28.50 | 28.64 | 42,576 | -0.01(-0.03%) |
Feb 26, 2019 | 28.64 | 28.77 | 28.60 | 28.64 | 54,490 | +0.01(+0.03%) |
Feb 25, 2019 | 28.88 | 28.94 | 28.61 | 28.64 | 94,043 | -0.17(-0.58%) |
Feb 22, 2019 | 28.65 | 28.80 | 28.58 | 28.80 | 75,731 | -0.08(-0.27%) |
Feb 21, 2019 | 28.78 | 28.93 | 28.68 | 28.88 | 98,391 | +0.08(+0.27%) |
Feb 20, 2019 | 28.82 | 28.88 | 28.72 | 28.80 | 50,204 | -0.02(-0.06%) |
Feb 19, 2019 | 28.82 | 28.91 | 28.74 | 28.82 | 1,329,088 | +0.16(+0.55%) |
Feb 15, 2019 | 28.64 | 28.70 | 28.61 | 28.66 | 55,628 | +0.25(+0.86%) |
Feb 14, 2019 | 28.44 | 28.53 | 28.29 | 28.42 | 91,448 | -0.33(-1.16%) |
Feb 13, 2019 | 28.70 | 28.76 | 28.66 | 28.75 | 65,955 | +0.08(+0.27%) |
Feb 12, 2019 | 28.50 | 28.73 | 28.45 | 28.67 | 74,307 | +0.27(+0.96%) |
Feb 11, 2019 | 28.36 | 28.43 | 28.30 | 28.40 | 60,941 | +0.05(+0.19%) |
Feb 08, 2019 | 28.16 | 28.35 | 28.06 | 28.35 | 74,818 | +0.14(+0.50%) |
Feb 07, 2019 | 28.13 | 28.21 | 28.01 | 28.21 | 120,648 | -0.04(-0.12%) |
Feb 06, 2019 | 28.19 | 28.27 | 28.15 | 28.24 | 64,035 | +0.01(+0.05%) |
Feb 05, 2019 | 28.23 | 28.30 | 28.17 | 28.23 | 174,733 | +0.02(+0.08%) |
Feb 04, 2019 | 28.05 | 28.22 | 28.00 | 28.21 | 85,003 | +0.15(+0.53%) |
Feb 01, 2019 | 28.15 | 28.17 | 27.94 | 28.06 | 90,466 | -0.11(-0.37%) |
Jan 31, 2019 | 27.66 | 28.21 | 27.59 | 28.16 | 66,862 | +0.53(+1.90%) |
Jan 30, 2019 | 27.48 | 27.70 | 27.44 | 27.64 | 83,459 | +0.21(+0.76%) |
Jan 29, 2019 | 27.45 | 27.49 | 27.35 | 27.43 | 60,978 | +0.01(+0.04%) |
Jan 28, 2019 | 27.23 | 27.42 | 27.11 | 27.42 | 123,384 | +0.12(+0.45%) |
Jan 25, 2019 | 27.43 | 27.54 | 27.23 | 27.30 | 107,715 | -0.06(-0.22%) |
Jan 24, 2019 | 27.55 | 27.55 | 27.17 | 27.36 | 123,459 | -0.33(-1.20%) |
Jan 23, 2019 | 27.62 | 27.76 | 27.47 | 27.69 | 47,972 | +0.27(+0.98%) |
Jan 22, 2019 | 27.60 | 27.60 | 27.17 | 27.42 | 139,152 | -0.24(-0.85%) |
Jan 18, 2019 | 27.49 | 27.73 | 27.48 | 27.66 | 155,461 | +0.30(+1.09%) |
Jan 17, 2019 | 27.16 | 27.36 | 27.16 | 27.36 | 238,493 | +0.16(+0.58%) |
Jan 16, 2019 | 27.31 | 27.31 | 27.10 | 27.20 | 88,582 | -0.12(-0.45%) |
Jan 15, 2019 | 27.09 | 27.35 | 27.09 | 27.32 | 56,546 | +0.24(+0.87%) |
Jan 14, 2019 | 27.10 | 27.17 | 27.03 | 27.09 | 658,341 | -0.12(-0.45%) |
Jan 11, 2019 | 27.09 | 27.21 | 27.07 | 27.21 | 122,450 | +0.11(+0.39%) |
Jan 10, 2019 | 26.90 | 27.17 | 26.83 | 27.10 | 99,045 | +0.13(+0.49%) |
Jan 09, 2019 | 27.19 | 27.20 | 26.92 | 26.97 | 145,718 | -0.22(-0.80%) |
Jan 08, 2019 | 27.14 | 27.25 | 27.00 | 27.19 | 89,994 | +0.24(+0.88%) |
Jan 07, 2019 | 26.97 | 27.12 | 26.74 | 26.96 | 137,295 | -0.02(-0.07%) |
Jan 04, 2019 | 26.65 | 26.99 | 26.55 | 26.97 | 184,474 | +0.57(+2.16%) |
Jan 03, 2019 | 26.47 | 26.78 | 26.40 | 26.40 | 493,538 | -0.22(-0.82%) |
Jan 02, 2019 | 26.37 | 26.66 | 26.35 | 26.62 | 252,908 | -0.08(-0.30%) |
Dec 31, 2018 | 26.69 | 26.72 | 26.47 | 26.70 | 417,724 | +0.08(+0.30%) |
Dec 28, 2018 | 26.79 | 26.88 | 26.49 | 26.62 | 245,357 | +0.01(+0.03%) |
Dec 27, 2018 | 26.18 | 26.61 | 25.81 | 26.61 | 96,210 | +0.27(+1.03%) |
Dec 26, 2018 | 25.72 | 26.35 | 25.42 | 26.34 | 408,227 | +0.69(+2.70%) |
Dec 24, 2018 | 26.32 | 26.35 | 25.62 | 25.65 | 164,713 | -0.70(-2.66%) |
Dec 21, 2018 | 26.67 | 27.19 | 26.35 | 26.35 | 297,901 | -0.29(-1.09%) |
Dec 20, 2018 | 26.96 | 26.96 | 26.39 | 26.64 | 423,835 | -0.47(-1.73%) |
Dec 19, 2018 | 27.50 | 27.69 | 27.02 | 27.11 | 548,694 | -0.26(-0.96%) |
Dec 18, 2018 | 27.80 | 27.80 | 27.22 | 27.38 | 3,059,165 | -0.31(-1.12%) |
Dec 17, 2018 | 28.32 | 28.32 | 27.54 | 27.69 | 173,783 | -0.66(-2.33%) |
Dec 14, 2018 | 28.67 | 28.67 | 28.27 | 28.35 | 347,303 | -0.53(-1.82%) |
Dec 13, 2018 | 28.73 | 28.95 | 28.73 | 28.87 | 59,499 | +0.16(+0.56%) |
Dec 12, 2018 | 28.93 | 29.01 | 28.68 | 28.71 | 122,720 | -0.04(-0.15%) |
Dec 11, 2018 | 28.68 | 28.94 | 28.59 | 28.75 | 804,583 | +0.29(+1.01%) |
Dec 10, 2018 | 28.55 | 28.63 | 28.07 | 28.47 | 180,253 | -0.06(-0.21%) |
Dec 07, 2018 | 28.82 | 28.95 | 28.39 | 28.53 | 145,851 | -0.30(-1.05%) |
Dec 06, 2018 | 28.75 | 28.83 | 28.28 | 28.83 | 108,687 | +0.01(+0.03%) |
Dec 04, 2018 | 29.35 | 29.46 | 28.81 | 28.82 | 866,819 | -0.52(-1.78%) |