Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 27.59 | 27.59 | 26.46 | 26.99 | 4,848,855 | -0.56(-2.02%) |
Feb 27, 2019 | 27.45 | 28.12 | 27.27 | 27.55 | 3,568,153 | +0.22(+0.81%) |
Feb 26, 2019 | 27.45 | 27.77 | 27.33 | 27.33 | 2,157,996 | -0.06(-0.21%) |
Feb 25, 2019 | 27.24 | 27.74 | 27.24 | 27.39 | 2,906,072 | +0.07(+0.25%) |
Feb 22, 2019 | 27.86 | 28.00 | 27.27 | 27.32 | 2,760,860 | -0.27(-0.97%) |
Feb 21, 2019 | 28.36 | 28.40 | 27.40 | 27.59 | 3,431,206 | -1.01(-3.52%) |
Feb 20, 2019 | 28.03 | 28.76 | 28.01 | 28.60 | 2,539,412 | +0.56(+1.98%) |
Feb 19, 2019 | 28.36 | 28.43 | 27.91 | 28.04 | 3,549,228 | -0.56(-1.95%) |
Feb 15, 2019 | 28.27 | 28.69 | 28.11 | 28.60 | 3,500,905 | +0.75(+2.69%) |
Feb 14, 2019 | 28.07 | 28.23 | 27.85 | 27.85 | 3,197,144 | -0.46(-1.63%) |
Feb 13, 2019 | 27.72 | 28.86 | 27.67 | 28.31 | 4,841,402 | +0.67(+2.43%) |
Feb 12, 2019 | 27.97 | 28.34 | 27.62 | 27.64 | 3,192,960 | -0.02(-0.07%) |
Feb 11, 2019 | 26.92 | 27.71 | 26.89 | 27.66 | 3,047,618 | +0.46(+1.69%) |
Feb 08, 2019 | 27.24 | 27.34 | 26.61 | 27.20 | 6,612,241 | -0.28(-1.01%) |
Feb 07, 2019 | 31.23 | 31.30 | 27.21 | 27.47 | 9,755,203 | -1.86(-6.34%) |
Feb 06, 2019 | 28.80 | 29.38 | 28.68 | 29.33 | 3,390,307 | +0.36(+1.26%) |
Feb 05, 2019 | 28.85 | 29.15 | 28.69 | 28.97 | 2,704,406 | +0.05(+0.17%) |
Feb 04, 2019 | 28.54 | 29.05 | 28.31 | 28.92 | 3,101,136 | +0.23(+0.80%) |
Feb 01, 2019 | 28.45 | 29.40 | 28.31 | 28.69 | 8,791,928 | +0.41(+1.46%) |
Jan 31, 2019 | 28.85 | 28.85 | 27.98 | 28.28 | 3,564,689 | -0.39(-1.37%) |
Jan 30, 2019 | 28.78 | 28.81 | 28.05 | 28.67 | 4,339,979 | +0.11(+0.37%) |
Jan 29, 2019 | 29.01 | 29.04 | 28.53 | 28.57 | 2,620,205 | -0.16(-0.57%) |
Jan 28, 2019 | 28.64 | 29.02 | 28.39 | 28.73 | 3,499,166 | -0.47(-1.61%) |
Jan 25, 2019 | 28.49 | 29.23 | 28.49 | 29.20 | 3,655,502 | +1.02(+3.61%) |
Jan 24, 2019 | 27.50 | 28.56 | 27.50 | 28.18 | 3,204,883 | +0.61(+2.23%) |
Jan 23, 2019 | 28.47 | 28.54 | 27.44 | 27.57 | 3,186,662 | -0.77(-2.71%) |
Jan 22, 2019 | 28.80 | 28.80 | 28.23 | 28.34 | 4,430,225 | -0.87(-2.99%) |
Jan 18, 2019 | 29.04 | 29.32 | 28.44 | 29.21 | 4,164,641 | +0.63(+2.22%) |
Jan 17, 2019 | 27.90 | 28.71 | 27.70 | 28.58 | 2,329,222 | +0.41(+1.46%) |
Jan 16, 2019 | 28.09 | 28.45 | 27.91 | 28.16 | 3,674,760 | +0.05(+0.17%) |
Jan 15, 2019 | 28.29 | 28.56 | 27.74 | 28.12 | 3,814,995 | +0.06(+0.21%) |
Jan 14, 2019 | 27.44 | 28.49 | 27.35 | 28.06 | 6,138,017 | +0.13(+0.48%) |
Jan 11, 2019 | 27.23 | 28.07 | 27.15 | 27.92 | 4,307,771 | +0.34(+1.22%) |
Jan 10, 2019 | 26.96 | 27.67 | 26.75 | 27.59 | 3,533,134 | +0.37(+1.37%) |
Jan 09, 2019 | 27.28 | 27.53 | 26.94 | 27.21 | 2,925,360 | +0.39(+1.47%) |
Jan 08, 2019 | 27.04 | 27.07 | 26.40 | 26.82 | 3,273,967 | +0.22(+0.83%) |
Jan 07, 2019 | 25.67 | 26.79 | 25.44 | 26.60 | 4,857,201 | +0.96(+3.74%) |
Jan 04, 2019 | 25.18 | 25.69 | 24.84 | 25.64 | 4,192,683 | +0.99(+4.01%) |
Jan 03, 2019 | 24.94 | 25.15 | 24.19 | 24.65 | 3,754,643 | -0.15(-0.62%) |
Jan 02, 2019 | 24.24 | 25.29 | 24.09 | 24.81 | 3,849,753 | +0.15(+0.62%) |
Dec 31, 2018 | 24.84 | 24.94 | 24.01 | 24.65 | 3,823,443 | -0.07(-0.27%) |
Dec 28, 2018 | 25.17 | 25.60 | 24.56 | 24.72 | 3,719,196 | -0.31(-1.23%) |
Dec 27, 2018 | 24.55 | 25.03 | 23.98 | 25.03 | 6,033,519 | +0.05(+0.19%) |
Dec 26, 2018 | 23.50 | 24.98 | 23.28 | 24.98 | 5,978,568 | +1.54(+6.59%) |
Dec 24, 2018 | 24.03 | 24.38 | 23.43 | 23.43 | 3,014,491 | -0.78(-3.21%) |
Dec 21, 2018 | 24.54 | 25.27 | 23.98 | 24.21 | 11,907,747 | -0.39(-1.60%) |
Dec 20, 2018 | 24.68 | 25.23 | 24.08 | 24.61 | 8,161,651 | -0.54(-2.14%) |
Dec 19, 2018 | 25.43 | 26.04 | 24.83 | 25.14 | 5,848,751 | -0.23(-0.91%) |
Dec 18, 2018 | 25.36 | 25.65 | 25.17 | 25.37 | 6,374,447 | +0.10(+0.38%) |
Dec 17, 2018 | 25.55 | 26.28 | 25.19 | 25.28 | 7,085,821 | -0.32(-1.24%) |
Dec 14, 2018 | 26.10 | 26.27 | 25.45 | 25.59 | 4,725,695 | -0.79(-2.98%) |
Dec 13, 2018 | 27.07 | 27.09 | 26.19 | 26.38 | 3,915,634 | -0.82(-3.03%) |
Dec 12, 2018 | 27.37 | 27.92 | 27.20 | 27.20 | 3,145,817 | +0.28(+1.03%) |
Dec 11, 2018 | 28.37 | 28.48 | 26.85 | 26.93 | 5,433,543 | -1.05(-3.74%) |
Dec 10, 2018 | 27.88 | 28.38 | 27.39 | 27.97 | 4,616,846 | -0.62(-2.18%) |
Dec 07, 2018 | 29.74 | 30.18 | 28.59 | 28.60 | 4,466,330 | -0.44(-1.52%) |
Dec 06, 2018 | 29.34 | 29.50 | 28.52 | 29.04 | 4,946,649 | -1.30(-4.30%) |
Dec 04, 2018 | 31.40 | 31.62 | 30.19 | 30.34 | 3,753,893 | -1.15(-3.65%) |