Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 25.49 | 25.76 | 25.46 | 25.52 | 5,402,360 | +0.02(+0.10%) |
Feb 27, 2019 | 25.39 | 25.61 | 25.05 | 25.50 | 5,960,740 | -0.02(-0.08%) |
Feb 26, 2019 | 25.45 | 25.73 | 25.36 | 25.52 | 5,248,006 | -0.11(-0.45%) |
Feb 25, 2019 | 26.20 | 26.30 | 25.61 | 25.63 | 5,083,480 | -0.23(-0.91%) |
Feb 22, 2019 | 25.61 | 25.89 | 25.57 | 25.86 | 5,164,000 | +0.47(+1.85%) |
Feb 21, 2019 | 25.52 | 25.73 | 25.18 | 25.39 | 8,287,126 | -0.16(-0.61%) |
Feb 20, 2019 | 25.15 | 25.57 | 25.14 | 25.55 | 5,922,260 | +0.50(+1.98%) |
Feb 19, 2019 | 24.86 | 25.22 | 24.82 | 25.05 | 3,323,274 | -0.03(-0.12%) |
Feb 15, 2019 | 24.91 | 25.11 | 24.81 | 25.09 | 5,278,800 | +0.42(+1.70%) |
Feb 14, 2019 | 24.61 | 24.90 | 24.38 | 24.66 | 6,197,856 | -0.23(-0.92%) |
Feb 13, 2019 | 24.96 | 25.02 | 24.75 | 24.89 | 4,652,422 | +0.04(+0.18%) |
Feb 12, 2019 | 24.93 | 25.00 | 24.79 | 24.85 | 4,701,204 | +0.21(+0.83%) |
Feb 11, 2019 | 24.68 | 24.76 | 24.45 | 24.64 | 3,985,632 | +0.14(+0.57%) |
Feb 08, 2019 | 24.08 | 24.52 | 23.96 | 24.50 | 5,132,600 | +0.13(+0.53%) |
Feb 07, 2019 | 24.42 | 24.59 | 23.86 | 24.38 | 6,234,190 | -0.40(-1.61%) |
Feb 06, 2019 | 24.82 | 24.92 | 24.63 | 24.77 | 3,629,090 | +0.08(+0.34%) |
Feb 05, 2019 | 24.72 | 24.98 | 24.61 | 24.69 | 4,605,410 | +0.08(+0.30%) |
Feb 04, 2019 | 24.27 | 24.66 | 24.20 | 24.61 | 5,521,404 | +0.40(+1.65%) |
Feb 01, 2019 | 24.14 | 24.30 | 24.04 | 24.21 | 6,762,400 | +0.12(+0.50%) |
Jan 31, 2019 | 23.62 | 24.11 | 23.62 | 24.09 | 7,198,042 | +0.49(+2.08%) |
Jan 30, 2019 | 23.27 | 23.63 | 23.07 | 23.61 | 5,601,938 | +0.53(+2.30%) |
Jan 29, 2019 | 23.20 | 23.29 | 22.91 | 23.07 | 3,898,784 | +0.03(+0.13%) |
Jan 28, 2019 | 23.13 | 23.13 | 22.67 | 23.05 | 5,281,406 | -0.49(-2.08%) |
Jan 25, 2019 | 23.39 | 23.58 | 23.30 | 23.54 | 4,950,000 | +0.43(+1.88%) |
Jan 24, 2019 | 22.70 | 23.12 | 22.55 | 23.10 | 4,102,250 | +0.38(+1.65%) |
Jan 23, 2019 | 22.81 | 22.84 | 22.05 | 22.73 | 6,984,856 | -0.04(-0.18%) |
Jan 22, 2019 | 23.58 | 23.59 | 22.48 | 22.77 | 7,038,640 | -1.02(-4.29%) |
Jan 18, 2019 | 23.75 | 23.92 | 23.57 | 23.79 | 5,192,400 | +0.38(+1.62%) |
Jan 17, 2019 | 23.22 | 23.59 | 23.20 | 23.41 | 4,000,534 | +0.11(+0.47%) |
Jan 16, 2019 | 23.62 | 23.68 | 23.29 | 23.30 | 4,016,350 | -0.22(-0.94%) |
Jan 15, 2019 | 23.05 | 23.52 | 23.05 | 23.52 | 4,699,954 | +0.52(+2.26%) |
Jan 14, 2019 | 22.75 | 23.18 | 22.70 | 23.00 | 4,486,650 | -0.04(-0.17%) |
Jan 11, 2019 | 22.52 | 23.05 | 22.47 | 23.04 | 4,104,800 | +0.38(+1.65%) |
Jan 10, 2019 | 22.38 | 22.67 | 22.21 | 22.66 | 4,139,246 | +0.12(+0.55%) |
Jan 09, 2019 | 22.39 | 22.68 | 22.30 | 22.54 | 3,935,596 | +0.25(+1.10%) |
Jan 08, 2019 | 22.26 | 22.32 | 21.88 | 22.29 | 3,357,376 | +0.23(+1.07%) |
Jan 07, 2019 | 21.91 | 22.20 | 21.75 | 22.05 | 3,897,986 | +0.23(+1.03%) |
Jan 04, 2019 | 21.41 | 21.85 | 21.35 | 21.83 | 4,585,800 | +0.87(+4.15%) |
Jan 03, 2019 | 21.26 | 21.30 | 20.75 | 20.96 | 5,203,646 | -0.54(-2.49%) |
Jan 02, 2019 | 20.82 | 21.53 | 20.75 | 21.50 | 4,139,124 | +0.35(+1.63%) |
Dec 31, 2018 | 21.05 | 21.18 | 20.93 | 21.15 | 5,250,400 | +0.38(+1.83%) |
Dec 28, 2018 | 20.77 | 21.05 | 20.44 | 20.77 | 7,511,000 | +0.04(+0.22%) |
Dec 27, 2018 | 20.59 | 20.85 | 20.06 | 20.73 | 8,380,276 | -0.45(-2.13%) |
Dec 26, 2018 | 20.73 | 21.21 | 20.46 | 21.18 | 8,750,676 | +0.53(+2.54%) |
Dec 24, 2018 | 21.07 | 21.11 | 20.65 | 20.65 | 6,270,200 | -0.56(-2.64%) |
Dec 21, 2018 | 21.73 | 21.91 | 21.04 | 21.21 | 8,976,400 | -0.56(-2.57%) |
Dec 20, 2018 | 22.02 | 22.21 | 21.40 | 21.77 | 10,087,518 | -0.55(-2.44%) |
Dec 19, 2018 | 22.29 | 22.84 | 21.97 | 22.32 | 10,318,372 | +0.07(+0.29%) |
Dec 18, 2018 | 22.52 | 22.55 | 21.95 | 22.25 | 5,158,762 | -0.05(-0.22%) |
Dec 17, 2018 | 22.79 | 22.95 | 22.07 | 22.30 | 9,184,794 | -0.68(-2.94%) |
Dec 14, 2018 | 23.09 | 23.23 | 22.80 | 22.98 | 6,366,200 | -0.36(-1.56%) |
Dec 13, 2018 | 23.36 | 23.48 | 23.09 | 23.34 | 5,320,718 | +0.18(+0.76%) |
Dec 12, 2018 | 23.41 | 23.55 | 23.16 | 23.16 | 5,884,474 | +0.10(+0.43%) |
Dec 11, 2018 | 23.45 | 23.47 | 22.68 | 23.07 | 6,618,162 | +0.04(+0.15%) |
Dec 10, 2018 | 22.95 | 23.18 | 22.37 | 23.03 | 8,734,050 | +0.08(+0.33%) |
Dec 07, 2018 | 23.80 | 24.04 | 22.74 | 22.95 | 9,776,000 | -0.86(-3.59%) |
Dec 06, 2018 | 23.07 | 23.86 | 22.48 | 23.81 | 11,265,834 | -0.35(-1.43%) |
Dec 04, 2018 | 25.65 | 25.90 | 23.84 | 24.16 | 8,507,600 | -1.62(-6.30%) |