Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 29.60 | 30.38 | 29.39 | 30.28 | 291,962 | +0.66(+2.24%) |
Feb 27, 2019 | 29.05 | 29.62 | 28.92 | 29.61 | 232,197 | +0.61(+2.12%) |
Feb 26, 2019 | 29.74 | 30.00 | 28.99 | 29.00 | 377,052 | -0.73(-2.46%) |
Feb 25, 2019 | 30.19 | 30.37 | 29.45 | 29.73 | 204,671 | -0.31(-1.02%) |
Feb 22, 2019 | 29.67 | 30.29 | 29.67 | 30.04 | 439,303 | +0.51(+1.72%) |
Feb 21, 2019 | 29.42 | 29.66 | 29.14 | 29.53 | 341,685 | +0.00(+0.00%) |
Feb 20, 2019 | 28.62 | 29.67 | 28.62 | 29.53 | 330,583 | +0.85(+2.95%) |
Feb 19, 2019 | 28.34 | 28.79 | 28.06 | 28.68 | 230,995 | +0.33(+1.15%) |
Feb 15, 2019 | 28.34 | 28.69 | 28.14 | 28.35 | 203,780 | +0.12(+0.41%) |
Feb 14, 2019 | 28.37 | 28.67 | 28.07 | 28.24 | 187,279 | -0.29(-1.01%) |
Feb 13, 2019 | 28.16 | 28.61 | 27.88 | 28.53 | 123,402 | +0.31(+1.09%) |
Feb 12, 2019 | 27.85 | 28.56 | 27.85 | 28.22 | 121,772 | +0.40(+1.45%) |
Feb 11, 2019 | 27.66 | 27.85 | 27.47 | 27.82 | 143,857 | +0.20(+0.73%) |
Feb 08, 2019 | 26.71 | 27.65 | 26.70 | 27.61 | 138,733 | +0.72(+2.68%) |
Feb 07, 2019 | 26.99 | 27.11 | 26.54 | 26.89 | 173,629 | -0.28(-1.03%) |
Feb 06, 2019 | 27.66 | 27.89 | 27.11 | 27.17 | 157,303 | -0.55(-1.98%) |
Feb 05, 2019 | 27.40 | 27.93 | 27.31 | 27.72 | 230,754 | +0.50(+1.84%) |
Feb 04, 2019 | 26.93 | 27.28 | 26.62 | 27.22 | 182,050 | +0.26(+0.96%) |
Feb 01, 2019 | 26.78 | 26.98 | 26.53 | 26.96 | 153,719 | +0.17(+0.65%) |
Jan 31, 2019 | 26.93 | 26.96 | 26.34 | 26.79 | 266,317 | -0.15(-0.57%) |
Jan 30, 2019 | 27.16 | 27.24 | 26.54 | 26.94 | 147,188 | -0.11(-0.39%) |
Jan 29, 2019 | 27.25 | 27.33 | 26.90 | 27.05 | 228,343 | -0.10(-0.35%) |
Jan 28, 2019 | 27.34 | 27.63 | 27.11 | 27.14 | 144,781 | -0.43(-1.57%) |
Jan 25, 2019 | 27.89 | 28.30 | 27.37 | 27.58 | 441,593 | -0.18(-0.66%) |
Jan 24, 2019 | 28.04 | 28.25 | 25.67 | 27.76 | 342,392 | -0.28(-0.99%) |
Jan 23, 2019 | 27.60 | 28.28 | 27.49 | 28.04 | 426,254 | +0.44(+1.60%) |
Jan 22, 2019 | 27.43 | 28.39 | 27.23 | 27.60 | 535,919 | -0.02(-0.07%) |
Jan 18, 2019 | 27.40 | 28.43 | 26.97 | 27.61 | 496,025 | +0.20(+0.74%) |
Jan 17, 2019 | 27.37 | 27.74 | 27.01 | 27.41 | 367,612 | -0.09(-0.31%) |
Jan 16, 2019 | 26.53 | 27.56 | 26.53 | 27.50 | 502,083 | +0.94(+3.55%) |
Jan 15, 2019 | 26.54 | 26.78 | 25.22 | 26.56 | 525,803 | +0.03(+0.11%) |
Jan 14, 2019 | 26.28 | 27.11 | 25.71 | 26.53 | 250,757 | +0.06(+0.22%) |
Jan 11, 2019 | 25.73 | 26.72 | 25.70 | 26.47 | 390,284 | +0.68(+2.65%) |
Jan 10, 2019 | 25.88 | 25.96 | 25.28 | 25.79 | 185,260 | -0.26(-1.00%) |
Jan 09, 2019 | 26.11 | 26.70 | 25.75 | 26.05 | 234,533 | -0.06(-0.22%) |
Jan 08, 2019 | 25.23 | 26.13 | 24.85 | 26.11 | 426,225 | +1.05(+4.18%) |
Jan 07, 2019 | 24.50 | 25.84 | 24.34 | 25.06 | 356,307 | +0.54(+2.19%) |
Jan 04, 2019 | 23.77 | 24.62 | 23.59 | 24.52 | 344,803 | +0.89(+3.78%) |
Jan 03, 2019 | 22.71 | 24.21 | 22.42 | 23.63 | 444,498 | +0.77(+3.36%) |
Jan 02, 2019 | 22.10 | 22.87 | 21.65 | 22.86 | 517,782 | +0.52(+2.32%) |
Dec 31, 2018 | 22.96 | 23.11 | 22.01 | 22.34 | 401,940 | -0.48(-2.11%) |
Dec 28, 2018 | 23.49 | 23.98 | 22.63 | 22.82 | 328,046 | -0.78(-3.30%) |
Dec 27, 2018 | 23.28 | 25.22 | 22.77 | 23.60 | 290,160 | +0.12(+0.49%) |
Dec 26, 2018 | 22.63 | 23.52 | 22.31 | 23.48 | 284,877 | +1.08(+4.80%) |
Dec 24, 2018 | 23.38 | 23.39 | 22.41 | 22.41 | 140,398 | -0.98(-4.19%) |
Dec 21, 2018 | 23.96 | 23.96 | 23.12 | 23.39 | 669,311 | -0.59(-2.44%) |
Dec 20, 2018 | 23.55 | 24.18 | 23.25 | 23.97 | 229,329 | +0.49(+2.09%) |
Dec 19, 2018 | 23.88 | 24.48 | 23.43 | 23.48 | 194,743 | -0.38(-1.61%) |
Dec 18, 2018 | 23.72 | 24.52 | 23.59 | 23.87 | 312,478 | +0.37(+1.55%) |
Dec 17, 2018 | 23.73 | 24.06 | 23.33 | 23.50 | 398,740 | -0.29(-1.21%) |
Dec 14, 2018 | 24.95 | 25.06 | 23.59 | 23.79 | 188,689 | -1.40(-5.57%) |
Dec 13, 2018 | 24.89 | 25.41 | 24.68 | 25.19 | 334,744 | +0.34(+1.35%) |
Dec 12, 2018 | 24.44 | 25.12 | 24.37 | 24.86 | 278,054 | +0.63(+2.62%) |
Dec 11, 2018 | 24.20 | 24.64 | 23.95 | 24.22 | 278,755 | +0.23(+0.96%) |
Dec 10, 2018 | 23.69 | 24.05 | 23.07 | 23.99 | 290,463 | +0.22(+0.93%) |
Dec 07, 2018 | 24.15 | 24.41 | 23.37 | 23.77 | 313,580 | -0.37(-1.51%) |
Dec 06, 2018 | 24.75 | 25.12 | 23.67 | 24.14 | 351,017 | -0.69(-2.79%) |
Dec 04, 2018 | 25.92 | 26.27 | 24.78 | 24.83 | 333,875 | -1.11(-4.30%) |