Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 27.28 | 27.62 | 27.21 | 27.21 | 3,125,333 | -0.14(-0.50%) |
Feb 27, 2019 | 27.31 | 27.41 | 27.12 | 27.34 | 1,131,247 | -0.11(-0.40%) |
Feb 26, 2019 | 27.76 | 27.76 | 27.45 | 27.45 | 1,439,932 | -0.21(-0.76%) |
Feb 25, 2019 | 27.76 | 27.95 | 27.56 | 27.67 | 1,400,662 | -0.02(-0.07%) |
Feb 22, 2019 | 27.60 | 27.73 | 27.51 | 27.68 | 1,276,673 | +0.09(+0.33%) |
Feb 21, 2019 | 27.58 | 27.69 | 27.39 | 27.59 | 2,916,607 | +0.06(+0.23%) |
Feb 20, 2019 | 27.45 | 27.59 | 27.30 | 27.53 | 3,290,941 | +0.04(+0.13%) |
Feb 19, 2019 | 27.40 | 27.57 | 27.31 | 27.49 | 1,534,665 | +0.09(+0.34%) |
Feb 15, 2019 | 27.45 | 27.48 | 27.31 | 27.40 | 2,045,655 | +0.08(+0.30%) |
Feb 14, 2019 | 27.31 | 27.45 | 27.11 | 27.32 | 1,264,794 | +0.00(+0.00%) |
Feb 13, 2019 | 27.17 | 27.43 | 27.11 | 27.32 | 2,109,025 | +0.11(+0.42%) |
Feb 12, 2019 | 27.21 | 27.27 | 26.88 | 27.20 | 3,487,902 | +0.05(+0.20%) |
Feb 11, 2019 | 27.37 | 27.47 | 27.11 | 27.15 | 3,362,562 | -0.24(-0.87%) |
Feb 08, 2019 | 27.44 | 27.51 | 27.25 | 27.38 | 2,364,777 | -0.05(-0.20%) |
Feb 07, 2019 | 27.04 | 27.51 | 26.88 | 27.44 | 3,030,781 | +0.36(+1.32%) |
Feb 06, 2019 | 27.31 | 27.34 | 27.06 | 27.08 | 2,593,125 | -0.24(-0.87%) |
Feb 05, 2019 | 27.28 | 27.33 | 27.01 | 27.32 | 2,106,587 | +0.01(+0.03%) |
Feb 04, 2019 | 26.97 | 27.31 | 26.81 | 27.31 | 1,672,344 | +0.35(+1.29%) |
Feb 01, 2019 | 26.78 | 26.99 | 26.34 | 26.96 | 2,678,439 | +0.26(+0.96%) |
Jan 31, 2019 | 27.29 | 27.45 | 26.54 | 26.71 | 5,320,200 | -0.63(-2.31%) |
Jan 30, 2019 | 26.92 | 27.36 | 26.84 | 27.34 | 4,024,949 | +0.43(+1.60%) |
Jan 29, 2019 | 26.66 | 26.91 | 26.61 | 26.91 | 3,984,704 | +0.20(+0.75%) |
Jan 28, 2019 | 26.35 | 26.80 | 26.31 | 26.71 | 2,456,442 | +0.26(+0.97%) |
Jan 25, 2019 | 26.11 | 26.51 | 26.09 | 26.45 | 2,601,036 | +0.48(+1.83%) |
Jan 24, 2019 | 25.96 | 26.14 | 25.79 | 25.98 | 2,034,620 | +0.04(+0.14%) |
Jan 23, 2019 | 25.72 | 25.97 | 25.68 | 25.94 | 2,048,744 | +0.22(+0.85%) |
Jan 22, 2019 | 25.90 | 26.05 | 25.56 | 25.72 | 3,335,825 | -0.24(-0.91%) |
Jan 18, 2019 | 25.76 | 26.01 | 25.60 | 25.96 | 2,474,367 | +0.21(+0.82%) |
Jan 17, 2019 | 25.49 | 25.82 | 25.49 | 25.75 | 2,750,894 | +0.16(+0.61%) |
Jan 16, 2019 | 25.42 | 25.64 | 25.31 | 25.59 | 2,407,357 | +0.17(+0.68%) |
Jan 15, 2019 | 25.35 | 25.53 | 25.13 | 25.42 | 2,168,685 | +0.28(+1.13%) |
Jan 14, 2019 | 25.03 | 25.24 | 24.88 | 25.14 | 3,992,634 | -0.02(-0.07%) |
Jan 11, 2019 | 24.73 | 25.16 | 24.57 | 25.16 | 3,104,646 | +0.36(+1.44%) |
Jan 10, 2019 | 24.29 | 24.94 | 24.21 | 24.80 | 2,614,625 | +0.48(+1.99%) |
Jan 09, 2019 | 24.31 | 24.36 | 23.83 | 24.31 | 2,774,823 | +0.13(+0.53%) |
Jan 08, 2019 | 23.68 | 24.29 | 23.55 | 24.19 | 2,885,834 | +0.79(+3.36%) |
Jan 07, 2019 | 23.26 | 23.56 | 23.16 | 23.40 | 1,928,290 | +0.18(+0.79%) |
Jan 04, 2019 | 23.04 | 23.46 | 22.95 | 23.22 | 2,577,936 | +0.32(+1.40%) |
Jan 03, 2019 | 22.84 | 23.19 | 22.73 | 22.90 | 3,744,280 | +0.03(+0.12%) |
Jan 02, 2019 | 23.39 | 23.39 | 22.75 | 22.87 | 2,735,846 | -0.79(-3.32%) |
Dec 31, 2018 | 23.38 | 23.66 | 23.05 | 23.66 | 2,328,101 | +0.31(+1.33%) |
Dec 28, 2018 | 23.68 | 23.75 | 23.14 | 23.35 | 3,019,470 | -0.14(-0.58%) |
Dec 27, 2018 | 23.35 | 23.48 | 22.66 | 23.48 | 2,935,334 | -0.05(-0.23%) |
Dec 26, 2018 | 22.91 | 23.54 | 22.53 | 23.54 | 3,175,774 | +0.70(+3.08%) |
Dec 24, 2018 | 24.24 | 24.24 | 22.81 | 22.84 | 1,852,299 | -1.43(-5.91%) |
Dec 21, 2018 | 24.57 | 25.00 | 24.25 | 24.27 | 6,497,993 | -0.25(-1.01%) |
Dec 20, 2018 | 24.70 | 24.77 | 24.24 | 24.52 | 3,285,001 | -0.22(-0.89%) |
Dec 19, 2018 | 25.02 | 25.18 | 24.62 | 24.73 | 3,522,690 | -0.15(-0.59%) |
Dec 18, 2018 | 24.72 | 25.01 | 24.63 | 24.88 | 2,340,600 | +0.37(+1.49%) |
Dec 17, 2018 | 25.68 | 25.78 | 24.47 | 24.52 | 3,141,270 | -1.11(-4.35%) |
Dec 14, 2018 | 25.53 | 25.76 | 25.48 | 25.63 | 1,796,355 | +0.00(+0.00%) |
Dec 13, 2018 | 25.24 | 25.89 | 25.24 | 25.63 | 3,007,125 | +0.37(+1.48%) |
Dec 12, 2018 | 26.25 | 26.31 | 25.24 | 25.26 | 2,326,996 | -0.72(-2.78%) |
Dec 11, 2018 | 26.13 | 26.34 | 25.93 | 25.98 | 3,010,295 | +0.01(+0.04%) |
Dec 10, 2018 | 26.08 | 26.08 | 25.47 | 25.97 | 2,273,128 | -0.08(-0.32%) |
Dec 07, 2018 | 26.33 | 26.33 | 25.91 | 26.05 | 2,523,195 | -0.28(-1.08%) |
Dec 06, 2018 | 25.47 | 26.34 | 24.95 | 26.33 | 3,674,634 | +0.74(+2.89%) |
Dec 04, 2018 | 26.36 | 26.41 | 25.56 | 25.59 | 2,327,335 | -0.74(-2.81%) |