Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 27.02 | 27.32 | 26.90 | 27.25 | 2,993,592 | +0.22(+0.81%) |
Feb 27, 2019 | 27.13 | 27.62 | 26.61 | 27.03 | 3,623,666 | +0.13(+0.48%) |
Feb 26, 2019 | 26.61 | 27.06 | 25.35 | 26.90 | 4,011,342 | -0.67(-2.43%) |
Feb 25, 2019 | 27.70 | 27.89 | 27.46 | 27.57 | 2,086,016 | +0.06(+0.22%) |
Feb 22, 2019 | 27.42 | 27.72 | 27.32 | 27.51 | 973,900 | +0.21(+0.77%) |
Feb 21, 2019 | 27.45 | 27.45 | 27.07 | 27.30 | 1,399,661 | -0.12(-0.44%) |
Feb 20, 2019 | 27.39 | 27.57 | 27.16 | 27.42 | 1,089,817 | +0.06(+0.22%) |
Feb 19, 2019 | 27.48 | 27.66 | 27.26 | 27.36 | 1,112,821 | -0.29(-1.05%) |
Feb 15, 2019 | 27.46 | 27.71 | 27.18 | 27.65 | 1,214,600 | +0.46(+1.69%) |
Feb 14, 2019 | 26.69 | 27.37 | 26.25 | 27.19 | 2,037,985 | +0.47(+1.76%) |
Feb 13, 2019 | 26.43 | 26.84 | 26.27 | 26.72 | 1,907,049 | +0.25(+0.94%) |
Feb 12, 2019 | 27.08 | 27.41 | 26.43 | 26.47 | 2,365,220 | -0.38(-1.42%) |
Feb 11, 2019 | 27.37 | 27.40 | 26.69 | 26.85 | 1,096,183 | -0.49(-1.79%) |
Feb 08, 2019 | 26.68 | 27.37 | 26.56 | 27.34 | 1,056,500 | +0.54(+2.01%) |
Feb 07, 2019 | 27.14 | 27.31 | 26.42 | 26.80 | 1,385,762 | -0.50(-1.83%) |
Feb 06, 2019 | 27.13 | 27.38 | 26.95 | 27.30 | 1,399,006 | +0.17(+0.63%) |
Feb 05, 2019 | 26.60 | 27.62 | 26.45 | 27.13 | 1,804,225 | +0.60(+2.26%) |
Feb 04, 2019 | 26.65 | 26.80 | 26.28 | 26.53 | 1,140,362 | -0.15(-0.56%) |
Feb 01, 2019 | 26.67 | 26.85 | 26.21 | 26.68 | 1,658,100 | +0.03(+0.11%) |
Jan 31, 2019 | 25.47 | 26.69 | 25.47 | 26.65 | 3,450,870 | +1.49(+5.92%) |
Jan 30, 2019 | 25.48 | 25.48 | 23.46 | 25.16 | 4,902,871 | -0.42(-1.64%) |
Jan 29, 2019 | 25.86 | 25.90 | 25.48 | 25.58 | 1,142,713 | -0.33(-1.27%) |
Jan 28, 2019 | 25.70 | 25.92 | 25.38 | 25.91 | 1,427,800 | +0.14(+0.54%) |
Jan 25, 2019 | 25.59 | 25.83 | 25.51 | 25.77 | 1,234,500 | +0.31(+1.22%) |
Jan 24, 2019 | 24.78 | 25.55 | 24.64 | 25.46 | 1,131,047 | +0.67(+2.70%) |
Jan 23, 2019 | 25.01 | 25.29 | 24.53 | 24.79 | 1,359,573 | -0.10(-0.40%) |
Jan 22, 2019 | 25.80 | 25.95 | 24.72 | 24.89 | 4,069,693 | -1.03(-3.97%) |
Jan 18, 2019 | 25.70 | 26.01 | 25.39 | 25.92 | 2,748,500 | +0.44(+1.73%) |
Jan 17, 2019 | 25.15 | 25.57 | 25.07 | 25.48 | 2,279,815 | +0.29(+1.15%) |
Jan 16, 2019 | 25.18 | 25.48 | 25.09 | 25.19 | 1,842,694 | +0.06(+0.24%) |
Jan 15, 2019 | 25.20 | 25.40 | 25.05 | 25.13 | 1,114,863 | +0.04(+0.16%) |
Jan 14, 2019 | 25.03 | 25.15 | 24.73 | 25.09 | 1,228,813 | -0.09(-0.36%) |
Jan 11, 2019 | 24.81 | 25.29 | 24.58 | 25.18 | 1,041,700 | +0.24(+0.96%) |
Jan 10, 2019 | 25.20 | 25.25 | 24.74 | 24.94 | 1,185,570 | -0.38(-1.50%) |
Jan 09, 2019 | 25.26 | 25.62 | 25.17 | 25.32 | 1,051,411 | +0.12(+0.48%) |
Jan 08, 2019 | 24.88 | 25.42 | 24.78 | 25.20 | 1,944,293 | +0.50(+2.02%) |
Jan 07, 2019 | 24.31 | 25.01 | 24.06 | 24.70 | 1,553,177 | +0.35(+1.44%) |
Jan 04, 2019 | 24.17 | 24.52 | 24.11 | 24.35 | 1,992,400 | +0.46(+1.93%) |
Jan 03, 2019 | 23.47 | 24.06 | 23.07 | 23.89 | 3,150,152 | +0.06(+0.25%) |
Jan 02, 2019 | 22.79 | 23.88 | 22.51 | 23.83 | 1,909,403 | +0.75(+3.25%) |
Dec 31, 2018 | 23.15 | 23.19 | 22.44 | 23.08 | 2,145,500 | +0.25(+1.10%) |
Dec 28, 2018 | 23.05 | 23.26 | 22.53 | 22.83 | 2,608,300 | -0.07(-0.31%) |
Dec 27, 2018 | 23.46 | 23.46 | 21.99 | 22.90 | 4,002,816 | -0.82(-3.46%) |
Dec 26, 2018 | 22.98 | 23.73 | 22.57 | 23.72 | 2,341,091 | +0.90(+3.94%) |
Dec 24, 2018 | 23.40 | 23.56 | 22.80 | 22.82 | 1,714,000 | -0.67(-2.85%) |
Dec 21, 2018 | 24.08 | 24.91 | 23.41 | 23.49 | 5,191,000 | -0.76(-3.13%) |
Dec 20, 2018 | 25.12 | 25.14 | 23.89 | 24.25 | 6,616,810 | -0.90(-3.58%) |
Dec 19, 2018 | 25.24 | 25.78 | 24.95 | 25.15 | 6,678,189 | +0.04(+0.16%) |
Dec 18, 2018 | 25.85 | 25.91 | 24.88 | 25.11 | 5,462,868 | -0.52(-2.03%) |
Dec 17, 2018 | 26.04 | 26.16 | 25.49 | 25.63 | 4,655,474 | -0.39(-1.50%) |
Dec 14, 2018 | 25.80 | 26.43 | 25.74 | 26.02 | 3,928,100 | +0.03(+0.12%) |
Dec 13, 2018 | 26.10 | 26.33 | 25.57 | 25.99 | 3,972,315 | -0.06(-0.23%) |
Dec 12, 2018 | 26.31 | 26.60 | 26.02 | 26.05 | 2,349,191 | +0.14(+0.54%) |
Dec 11, 2018 | 26.80 | 27.08 | 25.63 | 25.91 | 2,949,032 | -0.49(-1.86%) |
Dec 10, 2018 | 26.89 | 26.99 | 25.73 | 26.40 | 4,155,009 | -0.50(-1.86%) |
Dec 07, 2018 | 26.97 | 27.40 | 26.41 | 26.90 | 6,428,000 | -0.09(-0.33%) |
Dec 06, 2018 | 25.62 | 27.01 | 25.44 | 26.99 | 5,639,010 | +1.22(+4.73%) |
Dec 04, 2018 | 26.04 | 26.64 | 25.53 | 25.77 | 5,034,200 | -0.10(-0.39%) |