Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 25.05 | 25.07 | 24.93 | 24.98 | 2,053,900 | -0.13(-0.54%) |
Feb 27, 2019 | 25.05 | 25.14 | 24.96 | 25.12 | 1,459,454 | +0.06(+0.25%) |
Feb 26, 2019 | 24.99 | 25.12 | 24.96 | 25.05 | 1,715,075 | +0.04(+0.18%) |
Feb 25, 2019 | 25.05 | 25.12 | 25.00 | 25.01 | 1,170,879 | -0.02(-0.07%) |
Feb 22, 2019 | 25.01 | 25.09 | 24.91 | 25.03 | 1,449,861 | +0.13(+0.54%) |
Feb 21, 2019 | 24.94 | 24.99 | 24.81 | 24.89 | 2,106,895 | -0.13(-0.50%) |
Feb 20, 2019 | 24.82 | 25.06 | 24.82 | 25.02 | 1,468,409 | +0.25(+1.01%) |
Feb 19, 2019 | 24.46 | 24.81 | 24.45 | 24.77 | 1,175,552 | +0.18(+0.73%) |
Feb 15, 2019 | 24.41 | 24.61 | 24.39 | 24.59 | 2,182,261 | +0.32(+1.33%) |
Feb 14, 2019 | 24.09 | 24.35 | 24.00 | 24.27 | 2,891,193 | +0.08(+0.33%) |
Feb 13, 2019 | 24.23 | 24.34 | 24.17 | 24.18 | 2,403,674 | -0.04(-0.19%) |
Feb 12, 2019 | 24.15 | 24.26 | 24.09 | 24.23 | 2,384,739 | +0.28(+1.16%) |
Feb 11, 2019 | 24.13 | 24.18 | 23.95 | 23.95 | 3,641,449 | -0.22(-0.93%) |
Feb 08, 2019 | 24.23 | 24.25 | 24.03 | 24.18 | 1,976,699 | -0.05(-0.22%) |
Feb 07, 2019 | 24.22 | 24.35 | 24.05 | 24.23 | 2,016,047 | -0.17(-0.70%) |
Feb 06, 2019 | 24.47 | 24.52 | 24.38 | 24.40 | 1,881,890 | -0.14(-0.58%) |
Feb 05, 2019 | 24.44 | 24.54 | 24.39 | 24.54 | 9,164,751 | +0.14(+0.59%) |
Feb 04, 2019 | 24.19 | 24.42 | 23.34 | 24.40 | 1,943,006 | +0.06(+0.26%) |
Feb 01, 2019 | 24.29 | 24.39 | 24.26 | 24.34 | 4,504,983 | +0.07(+0.30%) |
Jan 31, 2019 | 24.22 | 24.32 | 24.18 | 24.27 | 2,844,663 | +0.08(+0.33%) |
Jan 30, 2019 | 24.11 | 24.30 | 23.99 | 24.18 | 2,716,452 | +0.21(+0.86%) |
Jan 29, 2019 | 23.89 | 24.01 | 23.86 | 23.98 | 2,015,157 | +0.14(+0.60%) |
Jan 28, 2019 | 23.60 | 23.83 | 22.43 | 23.83 | 2,154,598 | -0.04(-0.19%) |
Jan 25, 2019 | 23.70 | 23.88 | 23.69 | 23.88 | 1,979,597 | +0.32(+1.37%) |
Jan 24, 2019 | 23.43 | 23.56 | 23.41 | 23.56 | 2,528,966 | +0.13(+0.57%) |
Jan 23, 2019 | 23.58 | 23.60 | 23.32 | 23.42 | 2,481,373 | -0.04(-0.19%) |
Jan 22, 2019 | 23.48 | 23.64 | 23.35 | 23.47 | 3,003,597 | -0.23(-0.98%) |
Jan 18, 2019 | 23.74 | 23.80 | 23.67 | 23.70 | 7,825,641 | +0.15(+0.65%) |
Jan 17, 2019 | 23.30 | 23.64 | 23.21 | 23.55 | 2,390,658 | +0.19(+0.81%) |
Jan 16, 2019 | 23.31 | 23.45 | 23.31 | 23.36 | 2,747,263 | +0.07(+0.31%) |
Jan 15, 2019 | 23.17 | 23.31 | 23.16 | 23.29 | 2,733,486 | +0.13(+0.54%) |
Jan 14, 2019 | 22.96 | 23.19 | 22.96 | 23.16 | 2,316,409 | +0.09(+0.39%) |
Jan 11, 2019 | 22.96 | 23.32 | 22.93 | 23.07 | 2,877,205 | -0.04(-0.19%) |
Jan 10, 2019 | 22.89 | 23.14 | 22.79 | 23.12 | 3,174,785 | +0.10(+0.43%) |
Jan 09, 2019 | 22.75 | 23.02 | 22.69 | 23.02 | 2,988,752 | +0.42(+1.87%) |
Jan 08, 2019 | 22.57 | 22.64 | 22.38 | 22.60 | 3,394,328 | +0.24(+1.08%) |
Jan 07, 2019 | 22.09 | 22.39 | 22.07 | 22.35 | 3,259,847 | +0.24(+1.10%) |
Jan 04, 2019 | 21.93 | 22.11 | 21.80 | 22.11 | 2,718,797 | +0.56(+2.58%) |
Jan 03, 2019 | 21.64 | 21.71 | 21.42 | 21.56 | 3,946,822 | -0.13(-0.62%) |
Jan 02, 2019 | 21.24 | 21.74 | 21.23 | 21.69 | 4,383,087 | +0.20(+0.92%) |
Dec 31, 2018 | 21.53 | 21.59 | 21.38 | 21.49 | 3,602,693 | +0.10(+0.46%) |
Dec 28, 2018 | 21.46 | 21.55 | 21.30 | 21.39 | 4,719,909 | +0.13(+0.59%) |
Dec 27, 2018 | 20.97 | 21.34 | 20.82 | 21.27 | 7,417,006 | -0.10(-0.46%) |
Dec 26, 2018 | 20.87 | 21.37 | 20.53 | 21.37 | 4,619,062 | +0.65(+3.12%) |
Dec 24, 2018 | 20.92 | 21.02 | 20.72 | 20.72 | 2,246,917 | -0.30(-1.41%) |
Dec 21, 2018 | 21.44 | 21.57 | 20.98 | 21.02 | 4,449,691 | -0.45(-2.09%) |
Dec 20, 2018 | 21.66 | 21.84 | 21.35 | 21.47 | 6,201,078 | -0.21(-0.95%) |
Dec 19, 2018 | 22.09 | 22.25 | 21.67 | 21.67 | 4,641,774 | -0.26(-1.19%) |
Dec 18, 2018 | 22.00 | 22.13 | 21.89 | 21.93 | 3,268,835 | -0.00(-0.00%) |
Dec 17, 2018 | 22.31 | 22.37 | 21.89 | 21.93 | 5,359,454 | -0.45(-2.01%) |
Dec 14, 2018 | 22.37 | 22.59 | 22.35 | 22.38 | 3,032,714 | -0.26(-1.17%) |
Dec 13, 2018 | 22.68 | 22.86 | 22.62 | 22.65 | 2,133,695 | -0.04(-0.19%) |
Dec 12, 2018 | 22.69 | 22.92 | 22.68 | 22.69 | 2,825,796 | +0.25(+1.10%) |
Dec 11, 2018 | 22.80 | 22.94 | 22.41 | 22.45 | 4,425,570 | -0.09(-0.39%) |
Dec 10, 2018 | 22.65 | 22.73 | 22.35 | 22.53 | 4,258,131 | -0.23(-1.01%) |
Dec 07, 2018 | 22.99 | 23.29 | 22.74 | 22.76 | 4,707,581 | -0.12(-0.54%) |
Dec 06, 2018 | 22.88 | 22.93 | 22.55 | 22.89 | 5,757,324 | -0.44(-1.89%) |
Dec 04, 2018 | 23.65 | 23.75 | 23.31 | 23.33 | 3,396,998 | -0.41(-1.75%) |