Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 26.72 | 26.72 | 26.26 | 26.46 | 668,793 | -0.26(-0.97%) |
Feb 27, 2019 | 26.86 | 26.97 | 26.64 | 26.72 | 900,577 | -0.10(-0.37%) |
Feb 26, 2019 | 26.80 | 26.91 | 26.67 | 26.82 | 1,050,277 | -0.06(-0.22%) |
Feb 25, 2019 | 27.05 | 27.27 | 26.85 | 26.88 | 1,459,908 | +0.04(+0.15%) |
Feb 22, 2019 | 26.79 | 26.89 | 26.65 | 26.84 | 640,100 | +0.15(+0.56%) |
Feb 21, 2019 | 26.89 | 27.11 | 26.48 | 26.69 | 1,233,692 | -0.38(-1.40%) |
Feb 20, 2019 | 26.89 | 27.12 | 26.82 | 27.07 | 1,003,725 | +0.18(+0.67%) |
Feb 19, 2019 | 26.33 | 27.07 | 26.26 | 26.89 | 1,214,547 | +0.57(+2.17%) |
Feb 15, 2019 | 26.25 | 26.81 | 26.14 | 26.32 | 1,274,900 | +0.37(+1.43%) |
Feb 14, 2019 | 25.78 | 26.31 | 25.43 | 25.95 | 1,553,631 | -0.22(-0.84%) |
Feb 13, 2019 | 25.07 | 26.98 | 25.06 | 26.17 | 4,453,847 | +1.52(+6.17%) |
Feb 12, 2019 | 24.61 | 25.06 | 24.57 | 24.65 | 2,010,113 | +0.26(+1.07%) |
Feb 11, 2019 | 24.14 | 24.46 | 24.03 | 24.39 | 949,354 | +0.25(+1.04%) |
Feb 08, 2019 | 24.24 | 24.42 | 23.84 | 24.14 | 854,000 | -0.22(-0.90%) |
Feb 07, 2019 | 24.89 | 25.02 | 23.92 | 24.36 | 3,767,727 | -0.72(-2.87%) |
Feb 06, 2019 | 25.00 | 25.61 | 24.97 | 25.08 | 1,465,950 | -0.04(-0.16%) |
Feb 05, 2019 | 25.18 | 25.34 | 25.02 | 25.12 | 1,376,171 | -0.12(-0.48%) |
Feb 04, 2019 | 24.86 | 25.26 | 24.71 | 25.24 | 1,272,884 | +0.38(+1.53%) |
Feb 01, 2019 | 24.46 | 25.02 | 24.46 | 24.86 | 961,900 | +0.11(+0.44%) |
Jan 31, 2019 | 25.17 | 25.21 | 24.57 | 24.75 | 1,564,224 | -0.26(-1.04%) |
Jan 30, 2019 | 24.80 | 25.29 | 24.54 | 25.01 | 1,538,482 | +0.32(+1.30%) |
Jan 29, 2019 | 24.00 | 24.80 | 23.65 | 24.69 | 1,436,051 | +0.74(+3.09%) |
Jan 28, 2019 | 24.33 | 24.50 | 23.65 | 23.95 | 1,635,983 | -0.74(-3.00%) |
Jan 25, 2019 | 24.56 | 24.74 | 24.26 | 24.69 | 2,519,300 | +0.53(+2.19%) |
Jan 24, 2019 | 23.25 | 24.19 | 23.25 | 24.16 | 1,767,120 | +0.95(+4.09%) |
Jan 23, 2019 | 23.60 | 23.80 | 22.96 | 23.21 | 1,698,017 | -0.30(-1.28%) |
Jan 22, 2019 | 23.42 | 23.91 | 23.08 | 23.51 | 2,807,029 | -0.37(-1.55%) |
Jan 18, 2019 | 22.94 | 23.93 | 22.91 | 23.88 | 2,887,800 | +1.15(+5.06%) |
Jan 17, 2019 | 21.98 | 22.91 | 21.85 | 22.73 | 1,550,264 | +0.61(+2.76%) |
Jan 16, 2019 | 21.86 | 22.40 | 21.82 | 22.12 | 1,216,620 | +0.16(+0.73%) |
Jan 15, 2019 | 22.22 | 22.34 | 21.82 | 21.96 | 1,390,292 | -0.16(-0.72%) |
Jan 14, 2019 | 21.49 | 22.38 | 21.47 | 22.12 | 2,962,252 | +0.18(+0.82%) |
Jan 11, 2019 | 21.69 | 22.14 | 21.57 | 21.94 | 1,722,500 | +0.05(+0.23%) |
Jan 10, 2019 | 21.05 | 21.99 | 20.96 | 21.89 | 5,133,803 | +0.73(+3.45%) |
Jan 09, 2019 | 20.90 | 21.26 | 20.59 | 21.16 | 13,318,942 | +0.35(+1.68%) |
Jan 08, 2019 | 21.96 | 22.08 | 20.17 | 20.81 | 9,385,479 | -1.06(-4.85%) |
Jan 07, 2019 | 21.24 | 22.18 | 21.02 | 21.87 | 1,899,172 | +0.72(+3.40%) |
Jan 04, 2019 | 20.68 | 21.28 | 20.51 | 21.15 | 1,058,600 | +0.96(+4.75%) |
Jan 03, 2019 | 20.83 | 20.98 | 20.01 | 20.19 | 843,317 | -0.72(-3.44%) |
Jan 02, 2019 | 20.38 | 21.08 | 20.07 | 20.91 | 1,031,796 | +0.01(+0.05%) |
Dec 31, 2018 | 20.51 | 20.92 | 20.09 | 20.90 | 1,071,600 | +0.55(+2.70%) |
Dec 28, 2018 | 20.31 | 20.77 | 20.09 | 20.35 | 1,356,100 | +0.09(+0.44%) |
Dec 27, 2018 | 19.72 | 20.27 | 19.55 | 20.26 | 1,461,728 | -0.09(-0.44%) |
Dec 26, 2018 | 19.38 | 20.39 | 18.95 | 20.35 | 1,143,399 | +1.15(+5.99%) |
Dec 24, 2018 | 19.74 | 20.04 | 19.18 | 19.20 | 488,200 | -0.73(-3.66%) |
Dec 21, 2018 | 20.24 | 20.32 | 19.67 | 19.93 | 1,649,600 | -0.29(-1.43%) |
Dec 20, 2018 | 20.85 | 21.17 | 19.90 | 20.22 | 1,660,252 | -0.80(-3.81%) |
Dec 19, 2018 | 21.05 | 22.15 | 20.91 | 21.02 | 2,647,598 | +0.08(+0.38%) |
Dec 18, 2018 | 20.66 | 21.44 | 20.66 | 20.94 | 2,156,253 | +0.39(+1.90%) |
Dec 17, 2018 | 20.87 | 21.24 | 20.36 | 20.55 | 1,569,191 | -0.47(-2.24%) |
Dec 14, 2018 | 21.36 | 21.99 | 20.89 | 21.02 | 1,620,900 | -0.58(-2.69%) |
Dec 13, 2018 | 22.58 | 22.66 | 21.46 | 21.60 | 1,447,105 | -1.01(-4.47%) |
Dec 12, 2018 | 22.55 | 23.13 | 22.13 | 22.61 | 1,809,930 | +0.57(+2.59%) |
Dec 11, 2018 | 23.21 | 23.21 | 21.92 | 22.04 | 1,918,147 | -0.71(-3.12%) |
Dec 10, 2018 | 22.93 | 23.11 | 22.43 | 22.75 | 1,310,845 | -0.30(-1.30%) |
Dec 07, 2018 | 24.01 | 24.30 | 22.89 | 23.05 | 1,752,700 | -0.85(-3.56%) |
Dec 06, 2018 | 23.76 | 24.00 | 23.10 | 23.90 | 1,642,956 | -0.37(-1.52%) |
Dec 04, 2018 | 25.39 | 25.54 | 24.12 | 24.27 | 1,887,800 | -1.30(-5.08%) |