Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 28.09 | 28.20 | 27.98 | 28.02 | 3,114,221 | -0.14(-0.51%) |
Feb 27, 2019 | 28.02 | 28.23 | 27.81 | 28.16 | 4,825,113 | -0.02(-0.07%) |
Feb 26, 2019 | 28.14 | 28.38 | 28.11 | 28.18 | 4,033,589 | -0.07(-0.25%) |
Feb 25, 2019 | 28.47 | 28.59 | 28.21 | 28.26 | 7,730,180 | +0.10(+0.35%) |
Feb 22, 2019 | 27.96 | 28.20 | 27.89 | 28.16 | 5,458,603 | +0.34(+1.22%) |
Feb 21, 2019 | 27.88 | 27.95 | 27.60 | 27.82 | 5,646,424 | -0.20(-0.73%) |
Feb 20, 2019 | 27.91 | 28.12 | 27.79 | 28.02 | 5,507,066 | +0.10(+0.36%) |
Feb 19, 2019 | 27.64 | 28.06 | 27.63 | 27.92 | 4,182,409 | +0.10(+0.37%) |
Feb 15, 2019 | 27.62 | 27.83 | 27.57 | 27.82 | 6,184,544 | +0.59(+2.18%) |
Feb 14, 2019 | 27.11 | 27.48 | 26.93 | 27.22 | 7,837,271 | -0.13(-0.48%) |
Feb 13, 2019 | 27.38 | 27.54 | 27.28 | 27.36 | 7,184,824 | +0.16(+0.58%) |
Feb 12, 2019 | 26.86 | 27.27 | 26.84 | 27.20 | 4,583,224 | +0.69(+2.60%) |
Feb 11, 2019 | 26.62 | 26.68 | 26.39 | 26.51 | 4,792,256 | +0.03(+0.11%) |
Feb 08, 2019 | 26.14 | 26.50 | 25.97 | 26.48 | 7,107,137 | +0.05(+0.20%) |
Feb 07, 2019 | 26.58 | 26.69 | 26.05 | 26.43 | 9,285,652 | -0.51(-1.89%) |
Feb 06, 2019 | 26.95 | 27.05 | 26.78 | 26.93 | 3,201,619 | -0.09(-0.34%) |
Feb 05, 2019 | 26.89 | 27.08 | 26.77 | 27.02 | 4,878,221 | +0.22(+0.81%) |
Feb 04, 2019 | 26.43 | 26.81 | 26.29 | 26.81 | 4,009,425 | +0.37(+1.40%) |
Feb 01, 2019 | 26.44 | 26.65 | 26.26 | 26.44 | 6,247,652 | +0.05(+0.20%) |
Jan 31, 2019 | 25.94 | 26.49 | 25.89 | 26.38 | 7,898,547 | +0.43(+1.68%) |
Jan 30, 2019 | 25.48 | 26.13 | 25.32 | 25.95 | 7,854,062 | +0.79(+3.15%) |
Jan 29, 2019 | 25.26 | 25.37 | 24.98 | 25.16 | 3,931,212 | -0.09(-0.36%) |
Jan 28, 2019 | 25.16 | 25.25 | 24.85 | 25.25 | 5,361,471 | -0.37(-1.44%) |
Jan 25, 2019 | 25.58 | 25.79 | 25.50 | 25.61 | 5,607,619 | +0.42(+1.65%) |
Jan 24, 2019 | 25.14 | 25.32 | 24.91 | 25.20 | 6,071,981 | +0.04(+0.17%) |
Jan 23, 2019 | 25.30 | 25.44 | 24.66 | 25.16 | 7,571,890 | +0.07(+0.26%) |
Jan 22, 2019 | 25.45 | 25.49 | 24.73 | 25.09 | 11,487,639 | -0.67(-2.59%) |
Jan 18, 2019 | 25.50 | 25.87 | 25.33 | 25.76 | 8,791,092 | +0.66(+2.64%) |
Jan 17, 2019 | 24.55 | 25.29 | 24.54 | 25.10 | 5,930,038 | +0.36(+1.47%) |
Jan 16, 2019 | 24.72 | 24.93 | 24.67 | 24.73 | 5,183,825 | +0.10(+0.39%) |
Jan 15, 2019 | 24.16 | 24.69 | 24.16 | 24.64 | 10,168,951 | +0.55(+2.28%) |
Jan 14, 2019 | 23.97 | 24.24 | 23.90 | 24.09 | 5,356,902 | -0.27(-1.12%) |
Jan 11, 2019 | 24.14 | 24.37 | 24.01 | 24.36 | 6,309,945 | -0.01(-0.04%) |
Jan 10, 2019 | 23.88 | 24.41 | 23.73 | 24.37 | 10,929,092 | +0.19(+0.77%) |
Jan 09, 2019 | 24.12 | 24.38 | 23.87 | 24.18 | 8,987,043 | +0.22(+0.92%) |
Jan 08, 2019 | 23.99 | 24.08 | 23.48 | 23.96 | 12,452,013 | +0.43(+1.84%) |
Jan 07, 2019 | 23.23 | 23.83 | 23.04 | 23.53 | 10,339,757 | +0.34(+1.45%) |
Jan 04, 2019 | 22.32 | 23.30 | 22.25 | 23.19 | 14,331,125 | +1.50(+6.89%) |
Jan 03, 2019 | 22.46 | 22.51 | 21.62 | 21.70 | 19,098,028 | -1.13(-4.94%) |
Jan 02, 2019 | 22.08 | 23.01 | 22.05 | 22.82 | 14,230,926 | +0.03(+0.12%) |
Dec 31, 2018 | 22.70 | 22.81 | 22.35 | 22.80 | 12,463,140 | +0.41(+1.83%) |
Dec 28, 2018 | 22.72 | 23.04 | 22.15 | 22.39 | 15,613,634 | -0.11(-0.49%) |
Dec 27, 2018 | 21.47 | 22.50 | 20.81 | 22.50 | 14,735,587 | +0.43(+1.97%) |
Dec 26, 2018 | 20.37 | 22.09 | 19.99 | 22.06 | 15,898,750 | +2.03(+10.11%) |
Dec 24, 2018 | 20.91 | 21.12 | 20.04 | 20.04 | 14,051,141 | -1.17(-5.52%) |
Dec 21, 2018 | 22.28 | 22.83 | 21.09 | 21.21 | 22,292,380 | -0.94(-4.24%) |
Dec 20, 2018 | 22.62 | 22.93 | 21.67 | 22.15 | 22,271,942 | -0.73(-3.20%) |
Dec 19, 2018 | 23.61 | 24.37 | 22.52 | 22.88 | 19,210,140 | -0.72(-3.04%) |
Dec 18, 2018 | 23.99 | 24.12 | 23.27 | 23.60 | 10,243,369 | -0.03(-0.12%) |
Dec 17, 2018 | 24.41 | 24.65 | 23.31 | 23.63 | 15,410,478 | -0.99(-4.03%) |
Dec 14, 2018 | 25.10 | 25.31 | 24.50 | 24.62 | 12,704,207 | -0.96(-3.77%) |
Dec 13, 2018 | 25.79 | 25.98 | 25.34 | 25.58 | 12,276,222 | -0.02(-0.08%) |
Dec 12, 2018 | 25.99 | 26.27 | 25.59 | 25.60 | 12,699,602 | +0.26(+1.02%) |
Dec 11, 2018 | 26.02 | 26.06 | 25.03 | 25.34 | 13,241,352 | +0.02(+0.09%) |
Dec 10, 2018 | 25.20 | 25.54 | 24.29 | 25.32 | 16,220,708 | +0.07(+0.26%) |
Dec 07, 2018 | 26.39 | 26.75 | 25.06 | 25.25 | 16,270,988 | -1.27(-4.77%) |
Dec 06, 2018 | 25.71 | 26.52 | 25.02 | 26.52 | 22,960,012 | -0.08(-0.30%) |
Dec 04, 2018 | 28.23 | 28.32 | 26.50 | 26.60 | 17,541,572 | -1.81(-6.35%) |