Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 25.85 | 26.02 | 25.57 | 25.82 | 1,742,094 | +0.00(+0.00%) |
Feb 27, 2019 | 25.68 | 25.93 | 25.61 | 25.82 | 915,323 | +0.15(+0.60%) |
Feb 26, 2019 | 26.00 | 26.00 | 25.26 | 25.67 | 1,416,111 | -0.50(-1.91%) |
Feb 25, 2019 | 26.34 | 26.65 | 25.61 | 26.17 | 1,792,191 | -0.23(-0.85%) |
Feb 22, 2019 | 28.71 | 28.97 | 25.75 | 26.39 | 3,242,812 | -3.19(-10.78%) |
Feb 21, 2019 | 29.56 | 29.80 | 29.37 | 29.58 | 914,283 | -0.07(-0.24%) |
Feb 20, 2019 | 29.57 | 29.88 | 29.39 | 29.66 | 893,028 | +0.18(+0.60%) |
Feb 19, 2019 | 29.12 | 29.50 | 29.03 | 29.48 | 658,330 | +0.23(+0.80%) |
Feb 15, 2019 | 28.69 | 29.24 | 28.59 | 29.24 | 729,369 | +0.68(+2.40%) |
Feb 14, 2019 | 28.37 | 28.82 | 28.29 | 28.56 | 1,042,651 | +0.10(+0.37%) |
Feb 13, 2019 | 28.95 | 28.95 | 28.25 | 28.45 | 680,522 | -0.42(-1.45%) |
Feb 12, 2019 | 28.69 | 28.98 | 28.49 | 28.87 | 805,474 | +0.47(+1.65%) |
Feb 11, 2019 | 28.25 | 28.57 | 28.25 | 28.41 | 530,969 | +0.19(+0.66%) |
Feb 08, 2019 | 27.97 | 28.22 | 27.63 | 28.22 | 1,059,173 | +0.10(+0.34%) |
Feb 07, 2019 | 27.96 | 28.12 | 27.68 | 28.12 | 751,696 | -0.01(-0.03%) |
Feb 06, 2019 | 28.35 | 28.45 | 27.96 | 28.13 | 1,009,988 | -0.24(-0.85%) |
Feb 05, 2019 | 29.24 | 29.29 | 28.35 | 28.37 | 706,694 | -0.83(-2.84%) |
Feb 04, 2019 | 29.28 | 29.51 | 29.12 | 29.20 | 648,768 | -0.20(-0.68%) |
Feb 01, 2019 | 29.24 | 29.87 | 29.08 | 29.41 | 967,692 | +0.23(+0.77%) |
Jan 31, 2019 | 28.67 | 29.32 | 28.34 | 29.18 | 4,774,801 | +0.55(+1.91%) |
Jan 30, 2019 | 28.72 | 28.78 | 28.20 | 28.63 | 1,068,492 | -0.01(-0.03%) |
Jan 29, 2019 | 29.16 | 29.28 | 28.52 | 28.64 | 671,381 | -0.56(-1.93%) |
Jan 28, 2019 | 29.18 | 29.65 | 29.06 | 29.20 | 777,903 | -0.20(-0.68%) |
Jan 25, 2019 | 29.60 | 30.04 | 29.17 | 29.41 | 981,470 | -0.18(-0.60%) |
Jan 24, 2019 | 29.47 | 29.65 | 29.13 | 29.58 | 890,263 | +0.08(+0.27%) |
Jan 23, 2019 | 29.22 | 29.52 | 29.07 | 29.50 | 535,324 | +0.42(+1.44%) |
Jan 22, 2019 | 29.13 | 29.52 | 28.83 | 29.08 | 622,706 | -0.16(-0.55%) |
Jan 18, 2019 | 29.03 | 29.36 | 28.99 | 29.24 | 749,725 | +0.35(+1.20%) |
Jan 17, 2019 | 29.05 | 29.12 | 28.69 | 28.90 | 1,265,053 | -0.15(-0.53%) |
Jan 16, 2019 | 29.21 | 29.41 | 28.93 | 29.05 | 1,013,626 | -0.02(-0.08%) |
Jan 15, 2019 | 29.26 | 29.38 | 28.97 | 29.08 | 1,399,900 | -0.02(-0.08%) |
Jan 14, 2019 | 29.50 | 29.59 | 28.87 | 29.10 | 935,747 | -0.49(-1.66%) |
Jan 11, 2019 | 29.46 | 29.80 | 29.23 | 29.59 | 712,984 | +0.15(+0.52%) |
Jan 10, 2019 | 28.73 | 29.47 | 28.56 | 29.44 | 1,022,619 | +0.65(+2.27%) |
Jan 09, 2019 | 28.76 | 29.02 | 28.37 | 28.79 | 1,196,372 | +0.11(+0.39%) |
Jan 08, 2019 | 28.91 | 28.91 | 28.31 | 28.67 | 967,610 | +0.05(+0.17%) |
Jan 07, 2019 | 28.17 | 28.75 | 28.08 | 28.62 | 1,065,618 | +0.50(+1.78%) |
Jan 04, 2019 | 27.09 | 28.28 | 27.09 | 28.12 | 1,565,487 | +1.41(+5.28%) |
Jan 03, 2019 | 26.34 | 27.18 | 26.16 | 26.71 | 1,194,950 | +0.17(+0.64%) |
Jan 02, 2019 | 25.84 | 26.55 | 25.37 | 26.55 | 1,302,378 | +0.33(+1.26%) |
Dec 31, 2018 | 26.23 | 26.30 | 25.84 | 26.22 | 1,023,921 | +0.19(+0.71%) |
Dec 28, 2018 | 25.91 | 26.38 | 25.60 | 26.03 | 760,276 | +0.07(+0.28%) |
Dec 27, 2018 | 25.73 | 25.97 | 25.00 | 25.96 | 791,376 | -0.25(-0.95%) |
Dec 26, 2018 | 25.10 | 26.21 | 24.69 | 26.21 | 694,942 | +1.21(+4.83%) |
Dec 24, 2018 | 25.46 | 25.48 | 24.70 | 25.00 | 359,719 | -0.49(-1.93%) |
Dec 21, 2018 | 26.29 | 26.70 | 25.32 | 25.49 | 2,205,484 | -0.93(-3.51%) |
Dec 20, 2018 | 26.66 | 26.80 | 26.02 | 26.42 | 826,220 | -0.31(-1.18%) |
Dec 19, 2018 | 26.95 | 27.46 | 26.58 | 26.73 | 651,863 | -0.10(-0.39%) |
Dec 18, 2018 | 26.79 | 27.09 | 26.47 | 26.84 | 1,293,870 | +0.09(+0.33%) |
Dec 17, 2018 | 27.66 | 27.66 | 26.51 | 26.75 | 1,583,310 | -0.90(-3.26%) |
Dec 14, 2018 | 27.57 | 28.12 | 27.57 | 27.65 | 1,091,943 | -0.02(-0.09%) |
Dec 13, 2018 | 28.43 | 28.58 | 27.50 | 27.67 | 819,141 | -0.80(-2.80%) |
Dec 12, 2018 | 27.98 | 28.72 | 27.95 | 28.47 | 1,775,841 | +0.88(+3.20%) |
Dec 11, 2018 | 27.89 | 28.51 | 27.52 | 27.59 | 1,088,405 | +0.02(+0.06%) |
Dec 10, 2018 | 27.91 | 28.02 | 27.26 | 27.57 | 785,579 | -0.34(-1.21%) |
Dec 07, 2018 | 28.18 | 28.57 | 27.81 | 27.91 | 1,001,001 | -0.36(-1.28%) |
Dec 06, 2018 | 27.84 | 28.29 | 27.45 | 28.27 | 712,880 | +0.13(+0.46%) |
Dec 04, 2018 | 28.86 | 28.96 | 27.90 | 28.14 | 1,322,324 | -0.71(-2.45%) |