Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 28.14 | 28.69 | 28.01 | 28.56 | 520,137 | +0.33(+1.17%) |
Feb 27, 2019 | 27.27 | 28.42 | 27.26 | 28.23 | 327,537 | +0.96(+3.54%) |
Feb 26, 2019 | 27.38 | 27.68 | 27.08 | 27.26 | 545,527 | -0.05(-0.17%) |
Feb 25, 2019 | 27.29 | 27.56 | 27.18 | 27.31 | 631,997 | +0.18(+0.68%) |
Feb 22, 2019 | 27.28 | 27.66 | 26.90 | 27.12 | 381,059 | -0.05(-0.17%) |
Feb 21, 2019 | 26.95 | 27.64 | 26.74 | 27.17 | 677,548 | +0.18(+0.68%) |
Feb 20, 2019 | 27.23 | 27.35 | 26.83 | 26.99 | 561,019 | -0.40(-1.47%) |
Feb 19, 2019 | 27.14 | 27.45 | 26.74 | 27.39 | 462,993 | +0.35(+1.29%) |
Feb 15, 2019 | 26.68 | 27.05 | 26.52 | 27.04 | 492,796 | +0.36(+1.34%) |
Feb 14, 2019 | 27.23 | 27.26 | 26.68 | 26.68 | 401,396 | -0.70(-2.55%) |
Feb 13, 2019 | 27.60 | 27.68 | 26.95 | 27.38 | 295,917 | -0.12(-0.43%) |
Feb 12, 2019 | 26.96 | 27.63 | 26.96 | 27.50 | 281,093 | +0.51(+1.91%) |
Feb 11, 2019 | 26.04 | 27.07 | 25.89 | 26.99 | 348,067 | +0.95(+3.63%) |
Feb 08, 2019 | 25.95 | 26.24 | 25.82 | 26.04 | 324,646 | +0.07(+0.28%) |
Feb 07, 2019 | 26.28 | 26.38 | 25.73 | 25.97 | 212,484 | -0.45(-1.70%) |
Feb 06, 2019 | 26.97 | 26.97 | 26.23 | 26.42 | 266,733 | -0.63(-2.34%) |
Feb 05, 2019 | 27.07 | 27.43 | 26.82 | 27.05 | 209,042 | +0.06(+0.24%) |
Feb 04, 2019 | 27.16 | 27.32 | 26.74 | 26.99 | 403,338 | -0.20(-0.74%) |
Feb 01, 2019 | 27.67 | 27.72 | 26.78 | 27.19 | 423,859 | -0.21(-0.77%) |
Jan 31, 2019 | 27.25 | 27.75 | 27.05 | 27.40 | 340,603 | +0.14(+0.51%) |
Jan 30, 2019 | 27.26 | 27.48 | 26.96 | 27.26 | 372,395 | +0.06(+0.24%) |
Jan 29, 2019 | 26.50 | 27.49 | 26.28 | 27.20 | 517,621 | +0.84(+3.21%) |
Jan 28, 2019 | 26.22 | 26.76 | 26.08 | 26.35 | 332,356 | -0.06(-0.21%) |
Jan 25, 2019 | 26.30 | 26.74 | 26.24 | 26.41 | 196,792 | +0.09(+0.35%) |
Jan 24, 2019 | 26.17 | 26.36 | 25.95 | 26.32 | 158,916 | +0.17(+0.63%) |
Jan 23, 2019 | 26.31 | 26.44 | 25.88 | 26.15 | 296,127 | -0.06(-0.25%) |
Jan 22, 2019 | 27.51 | 27.56 | 26.04 | 26.22 | 427,948 | -1.52(-5.46%) |
Jan 18, 2019 | 27.91 | 28.13 | 27.65 | 27.73 | 257,125 | +0.04(+0.13%) |
Jan 17, 2019 | 27.66 | 28.02 | 27.36 | 27.69 | 347,037 | -0.12(-0.43%) |
Jan 16, 2019 | 27.72 | 27.97 | 27.50 | 27.81 | 232,964 | +0.08(+0.30%) |
Jan 15, 2019 | 27.62 | 27.93 | 27.40 | 27.73 | 253,774 | +0.12(+0.43%) |
Jan 14, 2019 | 27.12 | 27.97 | 27.12 | 27.61 | 293,838 | +0.28(+1.01%) |
Jan 11, 2019 | 27.28 | 27.90 | 27.27 | 27.34 | 248,631 | -0.11(-0.40%) |
Jan 10, 2019 | 26.99 | 27.51 | 26.47 | 27.45 | 340,991 | -0.34(-1.22%) |
Jan 09, 2019 | 27.76 | 28.17 | 27.58 | 27.79 | 360,693 | +0.12(+0.43%) |
Jan 08, 2019 | 27.74 | 27.92 | 27.09 | 27.67 | 344,248 | +0.17(+0.63%) |
Jan 07, 2019 | 26.72 | 27.89 | 26.68 | 27.49 | 350,819 | +0.78(+2.92%) |
Jan 04, 2019 | 26.11 | 26.90 | 26.03 | 26.71 | 337,062 | +0.81(+3.12%) |
Jan 03, 2019 | 25.96 | 26.34 | 25.48 | 25.90 | 343,855 | -0.20(-0.77%) |
Jan 02, 2019 | 25.18 | 26.41 | 25.16 | 26.11 | 373,743 | +0.55(+2.16%) |
Dec 31, 2018 | 25.95 | 26.19 | 25.26 | 25.55 | 236,978 | -0.28(-1.10%) |
Dec 28, 2018 | 25.79 | 26.19 | 25.51 | 25.84 | 261,590 | +0.09(+0.36%) |
Dec 27, 2018 | 25.89 | 25.91 | 24.83 | 25.75 | 344,176 | -0.45(-1.72%) |
Dec 26, 2018 | 24.98 | 26.22 | 24.98 | 26.20 | 297,650 | +1.29(+5.20%) |
Dec 24, 2018 | 24.77 | 25.52 | 24.45 | 24.90 | 228,265 | +0.07(+0.30%) |
Dec 21, 2018 | 25.68 | 26.45 | 24.65 | 24.83 | 736,309 | -0.70(-2.73%) |
Dec 20, 2018 | 25.94 | 26.08 | 25.12 | 25.53 | 281,315 | -0.42(-1.62%) |
Dec 19, 2018 | 26.37 | 26.73 | 25.78 | 25.95 | 361,803 | -0.36(-1.36%) |
Dec 18, 2018 | 26.35 | 26.74 | 26.18 | 26.31 | 435,292 | +0.04(+0.14%) |
Dec 17, 2018 | 26.06 | 27.07 | 25.82 | 26.27 | 682,001 | +0.35(+1.34%) |
Dec 14, 2018 | 26.01 | 26.72 | 25.86 | 25.92 | 411,825 | -0.31(-1.19%) |
Dec 13, 2018 | 27.35 | 27.42 | 26.05 | 26.23 | 383,314 | -1.20(-4.37%) |
Dec 12, 2018 | 27.31 | 27.77 | 26.93 | 27.43 | 342,388 | +0.25(+0.91%) |
Dec 11, 2018 | 27.75 | 27.90 | 26.99 | 27.18 | 582,219 | -0.09(-0.34%) |
Dec 10, 2018 | 27.12 | 27.57 | 26.69 | 27.28 | 520,844 | +0.17(+0.64%) |
Dec 07, 2018 | 27.67 | 27.94 | 26.99 | 27.10 | 859,898 | -0.61(-2.21%) |
Dec 06, 2018 | 26.64 | 27.76 | 26.59 | 27.72 | 763,894 | +0.73(+2.72%) |
Dec 04, 2018 | 28.21 | 28.25 | 26.93 | 26.98 | 500,370 | -1.25(-4.44%) |