Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 29.13 | 29.21 | 28.63 | 28.63 | 752,898 | -0.61(-2.09%) |
Feb 27, 2019 | 29.10 | 29.50 | 29.01 | 29.24 | 644,540 | +0.10(+0.34%) |
Feb 26, 2019 | 29.14 | 29.39 | 28.87 | 29.14 | 718,721 | -0.12(-0.41%) |
Feb 25, 2019 | 29.00 | 29.41 | 28.86 | 29.26 | 1,398,292 | +0.37(+1.28%) |
Feb 22, 2019 | 28.90 | 29.01 | 28.55 | 28.89 | 866,500 | +0.20(+0.70%) |
Feb 21, 2019 | 28.99 | 29.37 | 28.48 | 28.69 | 917,003 | -0.47(-1.61%) |
Feb 20, 2019 | 28.66 | 29.28 | 28.31 | 29.16 | 1,885,685 | +0.69(+2.42%) |
Feb 19, 2019 | 27.69 | 28.59 | 27.69 | 28.47 | 1,440,783 | +0.55(+1.97%) |
Feb 15, 2019 | 27.99 | 28.16 | 27.64 | 27.92 | 1,237,200 | +0.28(+1.01%) |
Feb 14, 2019 | 27.71 | 28.07 | 27.60 | 27.64 | 1,156,004 | -0.20(-0.72%) |
Feb 13, 2019 | 28.01 | 28.17 | 27.52 | 27.84 | 1,074,000 | +0.06(+0.22%) |
Feb 12, 2019 | 27.48 | 28.09 | 27.24 | 27.78 | 1,165,965 | +0.55(+2.02%) |
Feb 11, 2019 | 26.78 | 27.23 | 26.60 | 27.23 | 1,557,162 | +0.44(+1.64%) |
Feb 08, 2019 | 27.15 | 27.52 | 26.65 | 26.79 | 1,425,300 | -0.50(-1.83%) |
Feb 07, 2019 | 27.26 | 27.41 | 26.52 | 27.29 | 1,117,394 | -0.28(-1.02%) |
Feb 06, 2019 | 27.46 | 27.80 | 27.43 | 27.57 | 815,228 | +0.07(+0.25%) |
Feb 05, 2019 | 27.70 | 27.84 | 27.43 | 27.50 | 773,499 | -0.23(-0.83%) |
Feb 04, 2019 | 27.69 | 28.06 | 27.39 | 27.73 | 839,333 | +0.17(+0.62%) |
Feb 01, 2019 | 27.49 | 27.92 | 27.42 | 27.56 | 897,200 | +0.17(+0.62%) |
Jan 31, 2019 | 26.94 | 27.63 | 26.86 | 27.39 | 1,415,703 | +0.12(+0.44%) |
Jan 30, 2019 | 26.50 | 27.33 | 26.33 | 27.27 | 1,764,342 | +1.23(+4.72%) |
Jan 29, 2019 | 26.81 | 26.96 | 25.98 | 26.04 | 1,209,920 | -0.50(-1.88%) |
Jan 28, 2019 | 26.12 | 26.66 | 26.09 | 26.54 | 1,231,844 | -0.09(-0.34%) |
Jan 25, 2019 | 26.23 | 26.84 | 25.90 | 26.63 | 1,495,500 | +0.99(+3.86%) |
Jan 24, 2019 | 26.28 | 26.34 | 25.49 | 25.64 | 1,405,717 | -0.80(-3.03%) |
Jan 23, 2019 | 25.91 | 27.00 | 25.72 | 26.44 | 3,721,611 | +0.84(+3.28%) |
Jan 22, 2019 | 23.57 | 25.78 | 22.87 | 25.60 | 5,795,807 | +0.13(+0.51%) |
Jan 18, 2019 | 25.25 | 25.67 | 24.88 | 25.47 | 1,945,900 | +0.49(+1.96%) |
Jan 17, 2019 | 24.37 | 25.20 | 24.36 | 24.98 | 1,156,678 | +0.34(+1.38%) |
Jan 16, 2019 | 24.48 | 24.86 | 24.35 | 24.64 | 1,057,901 | +0.23(+0.94%) |
Jan 15, 2019 | 24.48 | 24.73 | 23.86 | 24.41 | 1,303,884 | -0.09(-0.37%) |
Jan 14, 2019 | 24.29 | 24.80 | 24.25 | 24.50 | 1,117,715 | -0.29(-1.17%) |
Jan 11, 2019 | 24.06 | 24.83 | 23.94 | 24.79 | 1,041,500 | +0.45(+1.85%) |
Jan 10, 2019 | 24.42 | 24.63 | 24.10 | 24.34 | 5,537,974 | -0.42(-1.70%) |
Jan 09, 2019 | 23.62 | 24.77 | 23.43 | 24.76 | 3,707,968 | +1.46(+6.27%) |
Jan 08, 2019 | 22.70 | 23.32 | 22.40 | 23.30 | 2,153,838 | +0.70(+3.10%) |
Jan 07, 2019 | 22.74 | 23.09 | 22.10 | 22.60 | 2,022,898 | -0.01(-0.04%) |
Jan 04, 2019 | 21.85 | 23.09 | 21.85 | 22.61 | 1,746,500 | +1.18(+5.51%) |
Jan 03, 2019 | 22.32 | 22.33 | 21.34 | 21.43 | 1,155,333 | -0.92(-4.12%) |
Jan 02, 2019 | 21.24 | 22.42 | 21.00 | 22.35 | 1,434,623 | +0.58(+2.66%) |
Dec 31, 2018 | 22.06 | 22.36 | 21.15 | 21.77 | 1,132,000 | -0.17(-0.77%) |
Dec 28, 2018 | 22.34 | 22.49 | 21.81 | 21.94 | 1,101,900 | -0.36(-1.61%) |
Dec 27, 2018 | 21.75 | 22.31 | 21.34 | 22.30 | 948,450 | +0.13(+0.59%) |
Dec 26, 2018 | 21.31 | 22.18 | 20.84 | 22.17 | 1,072,175 | +0.96(+4.53%) |
Dec 24, 2018 | 21.52 | 21.76 | 21.05 | 21.21 | 649,500 | -0.53(-2.44%) |
Dec 21, 2018 | 21.92 | 22.37 | 21.41 | 21.74 | 3,734,500 | -0.26(-1.18%) |
Dec 20, 2018 | 22.46 | 22.67 | 21.59 | 22.00 | 1,219,195 | -0.34(-1.52%) |
Dec 19, 2018 | 23.24 | 23.91 | 22.19 | 22.34 | 1,075,915 | -0.73(-3.16%) |
Dec 18, 2018 | 23.02 | 23.45 | 22.91 | 23.07 | 866,111 | +0.25(+1.10%) |
Dec 17, 2018 | 23.41 | 24.23 | 22.62 | 22.82 | 1,639,301 | -0.56(-2.40%) |
Dec 14, 2018 | 24.21 | 24.59 | 23.22 | 23.38 | 1,550,100 | -1.23(-5.00%) |
Dec 13, 2018 | 25.33 | 25.35 | 24.54 | 24.61 | 1,119,384 | -0.52(-2.07%) |
Dec 12, 2018 | 25.16 | 25.65 | 25.03 | 25.13 | 683,388 | +0.45(+1.82%) |
Dec 11, 2018 | 25.20 | 25.48 | 24.49 | 24.68 | 1,052,471 | +0.09(+0.37%) |
Dec 10, 2018 | 24.84 | 25.09 | 24.20 | 24.59 | 1,015,193 | -0.32(-1.28%) |
Dec 07, 2018 | 26.08 | 26.22 | 24.79 | 24.91 | 1,353,400 | -0.99(-3.82%) |
Dec 06, 2018 | 25.09 | 25.90 | 24.61 | 25.90 | 1,370,283 | +0.16(+0.62%) |
Dec 04, 2018 | 26.87 | 27.03 | 25.61 | 25.74 | 1,196,800 | -1.18(-4.38%) |