Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 26.51 | 26.73 | 25.89 | 26.16 | 11,421,513 | -0.42(-1.58%) |
Feb 27, 2019 | 25.82 | 26.58 | 25.75 | 26.58 | 11,838,565 | +0.78(+3.04%) |
Feb 26, 2019 | 25.80 | 25.89 | 25.55 | 25.79 | 5,681,370 | +0.06(+0.24%) |
Feb 25, 2019 | 25.56 | 25.89 | 25.48 | 25.73 | 6,096,621 | +0.29(+1.16%) |
Feb 22, 2019 | 25.39 | 25.58 | 25.23 | 25.43 | 6,162,745 | -0.05(-0.21%) |
Feb 21, 2019 | 25.64 | 25.87 | 25.40 | 25.49 | 5,579,886 | -0.15(-0.59%) |
Feb 20, 2019 | 26.25 | 26.25 | 25.35 | 25.64 | 9,542,640 | -0.71(-2.71%) |
Feb 19, 2019 | 26.39 | 26.50 | 26.31 | 26.35 | 4,125,520 | +0.04(+0.17%) |
Feb 15, 2019 | 26.04 | 26.32 | 25.97 | 26.31 | 5,672,730 | +0.48(+1.86%) |
Feb 14, 2019 | 25.62 | 26.26 | 25.59 | 25.83 | 8,165,918 | +0.12(+0.49%) |
Feb 13, 2019 | 25.61 | 25.80 | 25.52 | 25.70 | 7,361,580 | +0.34(+1.33%) |
Feb 12, 2019 | 24.73 | 25.56 | 24.68 | 25.36 | 9,520,679 | +0.91(+3.74%) |
Feb 11, 2019 | 24.65 | 24.68 | 24.42 | 24.45 | 5,703,348 | -0.25(-1.01%) |
Feb 08, 2019 | 24.97 | 25.06 | 24.51 | 24.70 | 4,970,934 | -0.31(-1.24%) |
Feb 07, 2019 | 25.04 | 25.06 | 24.88 | 25.01 | 4,603,945 | -0.10(-0.39%) |
Feb 06, 2019 | 25.14 | 25.25 | 24.87 | 25.11 | 5,318,663 | -0.01(-0.04%) |
Feb 05, 2019 | 24.89 | 25.23 | 24.81 | 25.12 | 7,405,998 | +0.16(+0.64%) |
Feb 04, 2019 | 24.91 | 24.96 | 24.72 | 24.96 | 4,502,578 | +0.04(+0.18%) |
Feb 01, 2019 | 25.20 | 25.21 | 24.75 | 24.91 | 5,819,161 | -0.23(-0.92%) |
Jan 31, 2019 | 25.05 | 25.14 | 24.79 | 25.14 | 6,947,018 | +0.06(+0.25%) |
Jan 30, 2019 | 24.93 | 25.13 | 24.72 | 25.08 | 5,277,376 | +0.16(+0.64%) |
Jan 29, 2019 | 24.96 | 24.97 | 24.75 | 24.92 | 4,654,412 | -0.12(-0.50%) |
Jan 28, 2019 | 24.85 | 25.08 | 24.61 | 25.05 | 6,447,245 | +0.09(+0.36%) |
Jan 25, 2019 | 25.60 | 25.65 | 24.90 | 24.96 | 9,011,953 | -0.52(-2.05%) |
Jan 24, 2019 | 25.86 | 26.14 | 25.32 | 25.48 | 10,792,319 | -0.47(-1.81%) |
Jan 23, 2019 | 26.08 | 26.28 | 25.71 | 25.95 | 6,061,499 | -0.07(-0.27%) |
Jan 22, 2019 | 26.10 | 26.23 | 25.89 | 26.02 | 5,157,389 | -0.10(-0.37%) |
Jan 18, 2019 | 25.74 | 26.23 | 25.74 | 26.12 | 6,197,189 | +0.44(+1.73%) |
Jan 17, 2019 | 25.40 | 25.78 | 25.40 | 25.68 | 4,800,613 | +0.20(+0.80%) |
Jan 16, 2019 | 25.28 | 25.51 | 24.99 | 25.47 | 5,693,935 | +0.07(+0.28%) |
Jan 15, 2019 | 25.20 | 25.44 | 24.99 | 25.40 | 4,893,459 | +0.28(+1.13%) |
Jan 14, 2019 | 25.18 | 25.46 | 25.06 | 25.12 | 9,372,281 | -0.12(-0.46%) |
Jan 11, 2019 | 25.15 | 25.50 | 25.05 | 25.23 | 5,011,272 | -0.04(-0.18%) |
Jan 10, 2019 | 25.02 | 25.28 | 24.75 | 25.28 | 7,729,422 | +0.38(+1.53%) |
Jan 09, 2019 | 25.29 | 25.36 | 24.80 | 24.89 | 6,387,568 | -0.36(-1.44%) |
Jan 08, 2019 | 24.98 | 25.28 | 24.79 | 25.26 | 6,830,594 | +0.48(+1.93%) |
Jan 07, 2019 | 24.54 | 25.02 | 24.18 | 24.78 | 9,282,885 | +0.23(+0.94%) |
Jan 04, 2019 | 24.44 | 25.04 | 24.43 | 24.55 | 11,604,406 | +0.28(+1.13%) |
Jan 03, 2019 | 24.08 | 24.71 | 24.08 | 24.27 | 9,873,751 | +0.04(+0.18%) |
Jan 02, 2019 | 24.31 | 24.43 | 24.03 | 24.23 | 6,210,912 | -0.18(-0.73%) |
Dec 31, 2018 | 24.59 | 24.65 | 24.05 | 24.41 | 5,772,062 | -0.07(-0.29%) |
Dec 28, 2018 | 24.37 | 24.77 | 24.30 | 24.48 | 4,568,004 | +0.18(+0.73%) |
Dec 27, 2018 | 24.42 | 24.42 | 23.46 | 24.30 | 8,295,589 | -0.31(-1.26%) |
Dec 26, 2018 | 23.71 | 24.61 | 23.59 | 24.61 | 6,137,143 | +1.00(+4.25%) |
Dec 24, 2018 | 24.31 | 24.39 | 23.60 | 23.61 | 4,060,623 | -0.71(-2.92%) |
Dec 21, 2018 | 24.47 | 25.36 | 24.29 | 24.32 | 12,371,618 | -0.25(-1.01%) |
Dec 20, 2018 | 24.91 | 25.04 | 24.18 | 24.57 | 12,948,912 | -0.49(-1.95%) |
Dec 19, 2018 | 25.47 | 25.62 | 24.91 | 25.05 | 6,480,092 | -0.28(-1.12%) |
Dec 18, 2018 | 25.72 | 26.05 | 25.10 | 25.34 | 8,485,423 | -0.33(-1.28%) |
Dec 17, 2018 | 26.23 | 26.30 | 25.52 | 25.67 | 7,014,749 | -0.56(-2.13%) |
Dec 14, 2018 | 26.26 | 26.98 | 26.12 | 26.23 | 8,929,023 | -0.19(-0.71%) |
Dec 13, 2018 | 26.40 | 26.57 | 26.11 | 26.41 | 6,674,826 | +0.01(+0.03%) |
Dec 12, 2018 | 26.21 | 26.62 | 26.15 | 26.40 | 9,027,783 | +0.45(+1.74%) |
Dec 11, 2018 | 25.84 | 26.07 | 25.63 | 25.95 | 6,013,340 | +0.40(+1.56%) |
Dec 10, 2018 | 25.96 | 25.98 | 24.98 | 25.55 | 8,223,479 | -0.34(-1.30%) |
Dec 07, 2018 | 26.20 | 26.44 | 25.73 | 25.89 | 12,207,786 | -0.35(-1.32%) |
Dec 06, 2018 | 25.38 | 26.32 | 24.65 | 26.23 | 18,604,736 | +0.82(+3.21%) |
Dec 04, 2018 | 26.31 | 26.60 | 25.34 | 25.42 | 15,634,608 | -0.99(-3.76%) |