Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 24.98 | 25.05 | 24.57 | 24.73 | 4,224,036 | +0.00(+0.00%) |
Feb 27, 2019 | 24.37 | 24.75 | 24.29 | 24.73 | 1,059,843 | +0.28(+1.15%) |
Feb 26, 2019 | 24.99 | 25.03 | 24.34 | 24.45 | 2,186,973 | -0.32(-1.29%) |
Feb 25, 2019 | 24.51 | 24.85 | 24.31 | 24.77 | 3,337,706 | +0.75(+3.12%) |
Feb 22, 2019 | 23.88 | 24.20 | 23.86 | 24.02 | 1,687,800 | +0.01(+0.04%) |
Feb 21, 2019 | 23.83 | 24.05 | 23.73 | 24.01 | 2,236,675 | +0.43(+1.82%) |
Feb 20, 2019 | 23.87 | 23.90 | 23.48 | 23.58 | 1,670,994 | -0.13(-0.55%) |
Feb 19, 2019 | 23.41 | 23.78 | 23.36 | 23.71 | 1,836,729 | +0.32(+1.37%) |
Feb 15, 2019 | 23.26 | 23.42 | 23.01 | 23.39 | 1,876,500 | +0.40(+1.74%) |
Feb 14, 2019 | 23.14 | 23.31 | 22.94 | 22.99 | 2,621,033 | -0.18(-0.78%) |
Feb 13, 2019 | 23.17 | 23.47 | 23.02 | 23.17 | 2,575,796 | -0.64(-2.69%) |
Feb 12, 2019 | 23.63 | 24.07 | 23.56 | 23.81 | 2,350,753 | +0.20(+0.85%) |
Feb 11, 2019 | 24.14 | 24.15 | 23.54 | 23.61 | 2,885,174 | +0.34(+1.46%) |
Feb 08, 2019 | 23.08 | 23.34 | 22.83 | 23.27 | 2,522,900 | +0.32(+1.39%) |
Feb 07, 2019 | 23.47 | 23.48 | 22.73 | 22.95 | 5,248,974 | -0.92(-3.85%) |
Feb 06, 2019 | 23.82 | 24.08 | 23.65 | 23.87 | 1,964,541 | -0.09(-0.38%) |
Feb 05, 2019 | 23.91 | 24.16 | 23.70 | 23.96 | 2,205,515 | +0.17(+0.71%) |
Feb 04, 2019 | 23.87 | 24.03 | 23.70 | 23.79 | 3,418,552 | -0.64(-2.62%) |
Feb 01, 2019 | 24.86 | 25.03 | 24.36 | 24.43 | 3,972,200 | -0.85(-3.36%) |
Jan 31, 2019 | 25.67 | 25.70 | 25.00 | 25.28 | 3,485,524 | -0.28(-1.10%) |
Jan 30, 2019 | 25.64 | 25.81 | 25.39 | 25.56 | 2,072,799 | -0.29(-1.12%) |
Jan 29, 2019 | 25.30 | 26.06 | 25.19 | 25.85 | 3,390,683 | +0.12(+0.47%) |
Jan 28, 2019 | 25.83 | 26.05 | 25.50 | 25.73 | 3,397,010 | -1.67(-6.09%) |
Jan 25, 2019 | 26.50 | 27.54 | 26.48 | 27.40 | 2,806,900 | +0.44(+1.63%) |
Jan 24, 2019 | 26.75 | 27.20 | 26.46 | 26.96 | 3,443,470 | +0.65(+2.47%) |
Jan 23, 2019 | 27.01 | 27.13 | 25.83 | 26.31 | 3,243,860 | -0.34(-1.28%) |
Jan 22, 2019 | 27.11 | 27.40 | 26.41 | 26.65 | 4,733,629 | -1.76(-6.20%) |
Jan 18, 2019 | 27.33 | 28.95 | 27.29 | 28.41 | 6,926,300 | +0.14(+0.50%) |
Jan 17, 2019 | 29.32 | 29.36 | 28.01 | 28.27 | 2,237,285 | +0.05(+0.18%) |
Jan 16, 2019 | 30.18 | 30.33 | 27.75 | 28.22 | 4,456,715 | -0.50(-1.74%) |
Jan 15, 2019 | 29.55 | 29.82 | 28.61 | 28.72 | 4,412,305 | -1.03(-3.46%) |
Jan 14, 2019 | 28.00 | 29.98 | 28.00 | 29.75 | 8,607,808 | +3.66(+14.03%) |
Jan 11, 2019 | 25.23 | 26.25 | 25.06 | 26.09 | 3,706,600 | +1.34(+5.41%) |
Jan 10, 2019 | 25.20 | 25.39 | 24.55 | 24.75 | 3,607,259 | -0.14(-0.56%) |
Jan 09, 2019 | 24.58 | 24.98 | 24.38 | 24.89 | 1,630,593 | +0.15(+0.61%) |
Jan 08, 2019 | 25.10 | 25.28 | 24.55 | 24.74 | 2,470,925 | +0.36(+1.48%) |
Jan 07, 2019 | 24.50 | 24.79 | 24.24 | 24.38 | 2,063,439 | -0.71(-2.83%) |
Jan 04, 2019 | 24.77 | 25.25 | 24.18 | 25.09 | 2,623,600 | +0.88(+3.63%) |
Jan 03, 2019 | 24.21 | 24.54 | 23.93 | 24.21 | 2,716,622 | -0.28(-1.14%) |
Jan 02, 2019 | 24.22 | 24.79 | 24.11 | 24.49 | 3,978,445 | -0.22(-0.89%) |
Dec 31, 2018 | 25.82 | 25.87 | 24.27 | 24.71 | 4,872,000 | -2.69(-9.82%) |
Dec 28, 2018 | 27.68 | 28.19 | 27.16 | 27.40 | 3,343,200 | -1.46(-5.06%) |
Dec 27, 2018 | 28.40 | 29.42 | 27.94 | 28.86 | 3,540,804 | +0.63(+2.23%) |
Dec 26, 2018 | 27.97 | 28.87 | 27.54 | 28.23 | 3,380,145 | -1.08(-3.68%) |
Dec 24, 2018 | 28.95 | 29.49 | 28.79 | 29.31 | 2,105,000 | -0.94(-3.11%) |
Dec 21, 2018 | 29.92 | 31.15 | 29.65 | 30.25 | 3,163,100 | +0.15(+0.50%) |
Dec 20, 2018 | 30.95 | 31.11 | 29.11 | 30.10 | 3,700,651 | -0.04(-0.13%) |
Dec 19, 2018 | 29.07 | 30.53 | 28.77 | 30.14 | 3,896,578 | -0.60(-1.95%) |
Dec 18, 2018 | 29.84 | 31.06 | 29.67 | 30.74 | 4,589,888 | +2.03(+7.07%) |
Dec 17, 2018 | 30.08 | 30.10 | 28.44 | 28.71 | 4,223,334 | -2.04(-6.63%) |
Dec 14, 2018 | 31.95 | 32.04 | 30.75 | 30.75 | 5,050,800 | -2.69(-8.04%) |
Dec 13, 2018 | 34.63 | 34.87 | 33.13 | 33.44 | 5,907,814 | +0.20(+0.60%) |
Dec 12, 2018 | 33.96 | 34.44 | 33.07 | 33.24 | 6,008,283 | -2.09(-5.92%) |
Dec 11, 2018 | 36.12 | 36.20 | 35.21 | 35.33 | 5,209,191 | -1.16(-3.18%) |
Dec 10, 2018 | 36.29 | 37.76 | 35.87 | 36.49 | 6,099,159 | -0.03(-0.08%) |
Dec 07, 2018 | 35.56 | 36.97 | 35.54 | 36.52 | 7,080,000 | +1.17(+3.31%) |
Dec 06, 2018 | 34.89 | 35.56 | 34.58 | 35.35 | 5,084,009 | -0.97(-2.67%) |
Dec 04, 2018 | 36.58 | 36.88 | 35.96 | 36.32 | 6,310,200 | +1.18(+3.36%) |