Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 25.50 | 25.50 | 24.53 | 24.95 | 6,076 | -1.05(-4.04%) |
Feb 27, 2019 | 26.78 | 26.78 | 25.64 | 26.00 | 3,800 | -0.63(-2.36%) |
Feb 26, 2019 | 26.98 | 26.98 | 26.53 | 26.63 | 2,497 | -0.37(-1.38%) |
Feb 25, 2019 | 27.13 | 27.97 | 26.88 | 27.00 | 3,995 | +0.19(+0.71%) |
Feb 22, 2019 | 26.86 | 27.42 | 26.81 | 26.81 | 3,899 | +0.81(+3.10%) |
Feb 21, 2019 | 25.41 | 26.01 | 25.30 | 26.01 | 2,223 | +0.28(+1.08%) |
Feb 20, 2019 | 25.37 | 26.02 | 25.37 | 25.73 | 55,412 | +0.08(+0.33%) |
Feb 19, 2019 | 25.44 | 25.91 | 25.37 | 25.64 | 3,347 | +0.26(+1.04%) |
Feb 15, 2019 | 25.10 | 25.38 | 24.22 | 25.38 | 2,481 | +0.67(+2.72%) |
Feb 14, 2019 | 23.36 | 24.78 | 23.36 | 24.71 | 5,753 | +1.26(+5.37%) |
Feb 13, 2019 | 25.46 | 25.46 | 23.19 | 23.45 | 19,525 | -2.29(-8.90%) |
Feb 12, 2019 | 26.52 | 26.77 | 25.48 | 25.74 | 105,116 | -0.15(-0.60%) |
Feb 11, 2019 | 26.36 | 26.70 | 25.82 | 25.89 | 8,878 | -0.79(-2.98%) |
Feb 08, 2019 | 27.40 | 27.40 | 26.59 | 26.69 | 10,235 | -1.00(-3.63%) |
Feb 07, 2019 | 27.92 | 28.14 | 27.31 | 27.69 | 5,927 | -0.40(-1.43%) |
Feb 06, 2019 | 28.84 | 28.84 | 28.03 | 28.09 | 1,762 | -0.81(-2.79%) |
Feb 05, 2019 | 28.53 | 29.12 | 28.53 | 28.90 | 82,538 | +1.01(+3.62%) |
Feb 04, 2019 | 27.53 | 28.62 | 27.53 | 27.89 | 4,688 | +0.24(+0.88%) |
Feb 01, 2019 | 27.44 | 28.39 | 27.44 | 27.65 | 4,032 | -0.19(-0.69%) |
Jan 31, 2019 | 27.08 | 28.53 | 27.08 | 27.84 | 6,517 | +0.84(+3.12%) |
Jan 30, 2019 | 27.08 | 27.33 | 25.90 | 27.00 | 12,404 | -0.44(-1.59%) |
Jan 29, 2019 | 27.33 | 27.79 | 27.11 | 27.43 | 2,773 | +0.28(+1.04%) |
Jan 28, 2019 | 26.74 | 27.81 | 26.68 | 27.15 | 10,249 | -0.38(-1.39%) |
Jan 25, 2019 | 28.08 | 28.82 | 27.20 | 27.53 | 5,184 | +0.34(+1.24%) |
Jan 24, 2019 | 27.04 | 27.82 | 27.04 | 27.20 | 7,905 | +0.05(+0.17%) |
Jan 23, 2019 | 27.47 | 27.47 | 26.48 | 27.15 | 3,717 | +0.55(+2.05%) |
Jan 22, 2019 | 27.02 | 27.49 | 26.47 | 26.60 | 10,893 | -1.58(-5.62%) |
Jan 18, 2019 | 28.75 | 28.75 | 28.19 | 28.19 | 7,089 | +0.11(+0.38%) |
Jan 17, 2019 | 27.29 | 28.57 | 27.29 | 28.08 | 2,790 | -0.20(-0.70%) |
Jan 16, 2019 | 27.47 | 28.28 | 27.47 | 28.28 | 12,272 | +0.68(+2.45%) |
Jan 15, 2019 | 27.72 | 27.72 | 27.04 | 27.60 | 1,204 | +0.54(+2.00%) |
Jan 14, 2019 | 26.77 | 27.71 | 26.53 | 27.06 | 13,905 | +0.43(+1.61%) |
Jan 11, 2019 | 26.72 | 27.17 | 26.50 | 26.63 | 10,500 | -0.33(-1.21%) |
Jan 10, 2019 | 26.81 | 27.38 | 26.66 | 26.96 | 5,427 | +0.18(+0.67%) |
Jan 09, 2019 | 26.52 | 27.60 | 26.52 | 26.78 | 106,440 | +0.80(+3.09%) |
Jan 08, 2019 | 25.16 | 26.29 | 25.16 | 25.98 | 55,669 | +1.15(+4.64%) |
Jan 07, 2019 | 24.83 | 24.93 | 23.99 | 24.83 | 4,764 | +0.90(+3.77%) |
Jan 04, 2019 | 23.11 | 24.13 | 23.11 | 23.92 | 15,153 | +1.29(+5.68%) |
Jan 03, 2019 | 22.91 | 22.91 | 22.12 | 22.64 | 4,419 | -0.64(-2.76%) |
Jan 02, 2019 | 21.76 | 23.29 | 21.76 | 23.28 | 4,367 | +1.61(+7.44%) |
Dec 31, 2018 | 21.85 | 21.85 | 21.26 | 21.67 | 4,829 | +0.23(+1.05%) |
Dec 28, 2018 | 21.78 | 21.85 | 21.22 | 21.44 | 2,702 | -0.09(-0.42%) |
Dec 27, 2018 | 20.65 | 21.55 | 20.56 | 21.53 | 8,625 | +0.42(+2.01%) |
Dec 26, 2018 | 21.89 | 21.89 | 20.34 | 21.11 | 2,554 | +0.38(+1.84%) |
Dec 24, 2018 | 21.04 | 21.09 | 20.66 | 20.73 | 5,299 | +0.21(+1.04%) |
Dec 21, 2018 | 21.74 | 21.74 | 20.51 | 20.51 | 4,141 | -0.77(-3.61%) |
Dec 20, 2018 | 21.33 | 21.35 | 20.66 | 21.28 | 14,122 | +1.18(+5.89%) |
Dec 19, 2018 | 20.69 | 22.12 | 19.69 | 20.10 | 11,231 | +0.20(+1.03%) |
Dec 18, 2018 | 18.98 | 20.16 | 18.98 | 19.89 | 12,808 | +0.97(+5.15%) |
Dec 17, 2018 | 20.43 | 20.66 | 18.88 | 18.92 | 16,043 | -0.93(-4.69%) |
Dec 14, 2018 | 19.96 | 20.14 | 19.63 | 19.85 | 7,214 | -0.12(-0.62%) |
Dec 13, 2018 | 20.32 | 20.32 | 19.76 | 19.97 | 5,770 | -0.45(-2.18%) |
Dec 12, 2018 | 20.75 | 21.11 | 20.42 | 20.42 | 3,972 | +0.93(+4.79%) |
Dec 11, 2018 | 20.03 | 20.03 | 19.39 | 19.49 | 8,522 | -0.19(-0.95%) |
Dec 10, 2018 | 20.61 | 20.61 | 18.98 | 19.67 | 5,243 | -0.74(-3.62%) |
Dec 07, 2018 | 20.93 | 21.22 | 20.41 | 20.41 | 7,971 | +0.16(+0.78%) |
Dec 06, 2018 | 18.61 | 20.25 | 18.21 | 20.25 | 11,029 | +0.89(+4.58%) |
Dec 04, 2018 | 20.52 | 20.52 | 19.37 | 19.37 | 8,461 | -0.93(-4.59%) |