Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 24.00 | 24.10 | 23.32 | 23.86 | 3,921,242 | -0.38(-1.57%) |
Feb 27, 2019 | 23.85 | 24.35 | 23.50 | 24.24 | 3,436,871 | -0.10(-0.41%) |
Feb 26, 2019 | 23.28 | 24.39 | 23.25 | 24.34 | 4,619,379 | +0.75(+3.18%) |
Feb 25, 2019 | 23.53 | 23.98 | 23.43 | 23.59 | 4,987,444 | +0.14(+0.60%) |
Feb 22, 2019 | 23.80 | 24.20 | 23.03 | 23.45 | 13,652,100 | -2.14(-8.36%) |
Feb 21, 2019 | 25.71 | 25.74 | 24.93 | 25.59 | 7,535,552 | +0.10(+0.39%) |
Feb 20, 2019 | 26.30 | 26.49 | 25.47 | 25.49 | 3,001,046 | -0.50(-1.92%) |
Feb 19, 2019 | 25.38 | 26.21 | 25.33 | 25.99 | 2,799,575 | +0.45(+1.76%) |
Feb 15, 2019 | 26.00 | 26.00 | 25.48 | 25.54 | 1,906,100 | -0.24(-0.93%) |
Feb 14, 2019 | 25.53 | 25.94 | 25.32 | 25.78 | 1,700,758 | +0.33(+1.30%) |
Feb 13, 2019 | 25.56 | 25.64 | 25.22 | 25.45 | 1,354,403 | +0.02(+0.08%) |
Feb 12, 2019 | 25.44 | 25.60 | 25.25 | 25.43 | 1,217,587 | +0.28(+1.11%) |
Feb 11, 2019 | 25.47 | 25.65 | 25.08 | 25.15 | 1,586,412 | -0.27(-1.06%) |
Feb 08, 2019 | 24.61 | 25.47 | 24.51 | 25.42 | 1,834,600 | +0.63(+2.54%) |
Feb 07, 2019 | 25.10 | 25.21 | 24.41 | 24.79 | 1,462,138 | -0.45(-1.78%) |
Feb 06, 2019 | 25.25 | 25.44 | 24.75 | 25.24 | 1,906,013 | +0.04(+0.16%) |
Feb 05, 2019 | 24.64 | 25.30 | 24.49 | 25.20 | 3,017,010 | +0.63(+2.56%) |
Feb 04, 2019 | 24.39 | 24.85 | 24.00 | 24.57 | 1,697,240 | +0.33(+1.36%) |
Feb 01, 2019 | 24.55 | 24.65 | 23.27 | 24.24 | 4,505,000 | -0.47(-1.90%) |
Jan 31, 2019 | 24.04 | 24.99 | 24.00 | 24.71 | 3,608,807 | +0.78(+3.26%) |
Jan 30, 2019 | 23.50 | 24.05 | 23.33 | 23.93 | 1,474,463 | +0.69(+2.97%) |
Jan 29, 2019 | 24.07 | 24.10 | 23.08 | 23.24 | 1,723,331 | -0.90(-3.73%) |
Jan 28, 2019 | 23.63 | 24.18 | 23.24 | 24.14 | 2,131,629 | +0.24(+1.00%) |
Jan 25, 2019 | 23.68 | 24.10 | 23.49 | 23.90 | 2,681,800 | +0.51(+2.18%) |
Jan 24, 2019 | 23.19 | 23.47 | 23.01 | 23.39 | 1,346,666 | +0.08(+0.34%) |
Jan 23, 2019 | 23.36 | 23.55 | 23.04 | 23.31 | 1,913,143 | +0.41(+1.79%) |
Jan 22, 2019 | 23.40 | 23.50 | 22.65 | 22.90 | 1,931,176 | -0.69(-2.92%) |
Jan 18, 2019 | 22.86 | 23.80 | 22.72 | 23.59 | 2,870,300 | +0.99(+4.38%) |
Jan 17, 2019 | 22.50 | 22.81 | 22.27 | 22.60 | 1,493,657 | +0.12(+0.53%) |
Jan 16, 2019 | 22.57 | 22.70 | 22.16 | 22.48 | 1,377,533 | -0.10(-0.44%) |
Jan 15, 2019 | 21.99 | 22.79 | 21.98 | 22.58 | 1,618,484 | +0.57(+2.59%) |
Jan 14, 2019 | 22.22 | 22.23 | 21.91 | 22.01 | 1,400,631 | -0.38(-1.70%) |
Jan 11, 2019 | 22.29 | 22.53 | 22.11 | 22.39 | 1,552,000 | -0.10(-0.44%) |
Jan 10, 2019 | 22.13 | 22.80 | 22.01 | 22.49 | 1,507,826 | +0.19(+0.85%) |
Jan 09, 2019 | 22.01 | 22.61 | 21.76 | 22.30 | 2,064,910 | +0.23(+1.04%) |
Jan 08, 2019 | 22.04 | 22.22 | 21.62 | 22.07 | 1,804,950 | +0.31(+1.42%) |
Jan 07, 2019 | 21.38 | 22.15 | 21.11 | 21.76 | 2,418,685 | +0.48(+2.26%) |
Jan 04, 2019 | 20.55 | 21.46 | 20.50 | 21.28 | 1,815,600 | +1.19(+5.92%) |
Jan 03, 2019 | 20.41 | 20.85 | 20.06 | 20.09 | 1,688,289 | -0.58(-2.81%) |
Jan 02, 2019 | 19.96 | 20.90 | 19.76 | 20.67 | 2,253,644 | +0.24(+1.17%) |
Dec 31, 2018 | 20.97 | 21.18 | 20.10 | 20.43 | 3,862,600 | -0.36(-1.73%) |
Dec 28, 2018 | 20.94 | 21.15 | 20.28 | 20.79 | 2,171,200 | -0.08(-0.38%) |
Dec 27, 2018 | 20.44 | 20.91 | 20.07 | 20.87 | 1,600,769 | +0.11(+0.53%) |
Dec 26, 2018 | 19.99 | 20.77 | 19.66 | 20.76 | 3,459,289 | +1.01(+5.11%) |
Dec 24, 2018 | 18.55 | 20.03 | 18.50 | 19.75 | 2,187,800 | +0.37(+1.91%) |
Dec 21, 2018 | 20.64 | 20.79 | 18.77 | 19.38 | 7,083,300 | -0.99(-4.86%) |
Dec 20, 2018 | 21.41 | 21.58 | 19.70 | 20.37 | 5,127,148 | -1.19(-5.52%) |
Dec 19, 2018 | 21.46 | 22.00 | 21.23 | 21.56 | 3,499,114 | +0.10(+0.47%) |
Dec 18, 2018 | 21.93 | 22.23 | 21.19 | 21.46 | 3,845,130 | -0.30(-1.38%) |
Dec 17, 2018 | 22.34 | 22.38 | 21.39 | 21.76 | 3,287,560 | -0.84(-3.72%) |
Dec 14, 2018 | 22.66 | 23.45 | 22.50 | 22.60 | 1,991,000 | -0.59(-2.54%) |
Dec 13, 2018 | 22.91 | 23.39 | 22.74 | 23.19 | 2,102,093 | +0.38(+1.67%) |
Dec 12, 2018 | 22.92 | 23.37 | 22.77 | 22.81 | 1,742,368 | +0.24(+1.06%) |
Dec 11, 2018 | 22.52 | 23.28 | 22.25 | 22.57 | 2,887,566 | +0.56(+2.54%) |
Dec 10, 2018 | 21.39 | 22.33 | 21.35 | 22.01 | 2,798,155 | +0.50(+2.32%) |
Dec 07, 2018 | 22.18 | 22.60 | 21.16 | 21.51 | 3,077,400 | -0.91(-4.06%) |
Dec 06, 2018 | 21.86 | 22.61 | 21.47 | 22.42 | 3,416,205 | +0.00(+0.00%) |
Dec 04, 2018 | 23.36 | 23.70 | 22.35 | 22.42 | 2,562,400 | -1.35(-5.68%) |