Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 27.84 | 28.08 | 27.66 | 27.79 | 2,507,762 | -0.12(-0.42%) |
Feb 27, 2019 | 27.92 | 28.00 | 27.76 | 27.91 | 2,490,176 | -0.16(-0.56%) |
Feb 26, 2019 | 27.99 | 28.13 | 27.81 | 28.07 | 2,916,176 | -0.15(-0.53%) |
Feb 25, 2019 | 28.24 | 28.47 | 28.06 | 28.22 | 4,671,380 | +0.21(+0.74%) |
Feb 22, 2019 | 28.42 | 28.54 | 27.80 | 28.01 | 4,186,920 | -0.30(-1.06%) |
Feb 21, 2019 | 28.48 | 28.70 | 28.20 | 28.31 | 2,412,647 | -0.34(-1.19%) |
Feb 20, 2019 | 27.92 | 28.69 | 27.91 | 28.65 | 5,905,025 | +0.77(+2.75%) |
Feb 19, 2019 | 27.76 | 27.88 | 26.96 | 27.88 | 5,280,165 | +0.12(+0.45%) |
Feb 15, 2019 | 27.66 | 28.03 | 27.63 | 27.76 | 5,240,829 | +0.12(+0.45%) |
Feb 14, 2019 | 28.05 | 28.11 | 27.56 | 27.63 | 4,026,407 | -0.47(-1.69%) |
Feb 13, 2019 | 28.16 | 28.18 | 27.85 | 28.11 | 3,716,209 | +0.14(+0.51%) |
Feb 12, 2019 | 27.85 | 28.20 | 27.77 | 27.97 | 4,291,873 | +0.25(+0.90%) |
Feb 11, 2019 | 28.13 | 28.28 | 27.63 | 27.72 | 3,629,824 | -0.38(-1.36%) |
Feb 08, 2019 | 28.00 | 28.14 | 27.53 | 28.10 | 4,121,682 | -0.62(-2.17%) |
Feb 07, 2019 | 28.74 | 28.84 | 28.14 | 28.72 | 4,765,752 | -0.05(-0.17%) |
Feb 06, 2019 | 28.86 | 29.03 | 28.77 | 28.77 | 3,069,318 | -0.04(-0.14%) |
Feb 05, 2019 | 28.59 | 28.95 | 28.34 | 28.82 | 3,428,810 | +0.22(+0.76%) |
Feb 04, 2019 | 28.36 | 28.75 | 28.30 | 28.60 | 3,270,262 | +0.30(+1.06%) |
Feb 01, 2019 | 27.97 | 28.71 | 27.95 | 28.30 | 4,110,989 | +0.25(+0.89%) |
Jan 31, 2019 | 27.58 | 28.23 | 27.58 | 28.05 | 6,707,088 | +0.47(+1.69%) |
Jan 30, 2019 | 27.63 | 27.77 | 26.88 | 27.58 | 6,580,620 | -0.02(-0.06%) |
Jan 29, 2019 | 27.68 | 27.82 | 27.53 | 27.60 | 2,795,941 | -0.02(-0.09%) |
Jan 28, 2019 | 27.29 | 27.64 | 27.16 | 27.62 | 2,796,467 | +0.17(+0.61%) |
Jan 25, 2019 | 27.32 | 27.84 | 27.22 | 27.46 | 4,850,840 | +0.40(+1.48%) |
Jan 24, 2019 | 27.02 | 27.33 | 26.84 | 27.06 | 3,703,170 | +0.12(+0.46%) |
Jan 23, 2019 | 27.26 | 27.44 | 26.78 | 26.93 | 4,833,705 | -0.19(-0.71%) |
Jan 22, 2019 | 27.30 | 27.75 | 26.88 | 27.13 | 5,783,117 | -0.27(-0.97%) |
Jan 18, 2019 | 27.45 | 27.86 | 27.39 | 27.39 | 6,248,843 | +0.22(+0.83%) |
Jan 17, 2019 | 26.98 | 27.53 | 26.95 | 27.17 | 3,382,873 | +0.05(+0.18%) |
Jan 16, 2019 | 27.10 | 27.73 | 27.05 | 27.12 | 6,498,520 | +0.29(+1.09%) |
Jan 15, 2019 | 26.80 | 27.12 | 26.63 | 26.83 | 3,390,954 | +0.21(+0.78%) |
Jan 14, 2019 | 26.27 | 26.86 | 26.19 | 26.62 | 9,399,466 | +0.01(+0.03%) |
Jan 11, 2019 | 26.29 | 26.87 | 26.07 | 26.61 | 6,865,425 | +0.20(+0.76%) |
Jan 10, 2019 | 26.22 | 26.54 | 26.10 | 26.41 | 2,968,848 | -0.01(-0.03%) |
Jan 09, 2019 | 26.26 | 26.79 | 26.04 | 26.42 | 4,989,362 | +0.28(+1.08%) |
Jan 08, 2019 | 26.28 | 26.53 | 25.79 | 26.14 | 4,881,157 | +0.22(+0.87%) |
Jan 07, 2019 | 25.34 | 26.15 | 24.86 | 25.91 | 7,294,779 | +0.75(+2.98%) |
Jan 04, 2019 | 24.89 | 25.43 | 24.81 | 25.16 | 7,049,607 | +0.83(+3.42%) |
Jan 03, 2019 | 24.86 | 25.07 | 24.22 | 24.33 | 7,993,037 | -0.70(-2.79%) |
Jan 02, 2019 | 24.36 | 25.21 | 23.73 | 25.03 | 4,483,355 | +0.22(+0.87%) |
Dec 31, 2018 | 25.22 | 25.53 | 24.41 | 24.81 | 5,554,047 | -0.23(-0.93%) |
Dec 28, 2018 | 25.34 | 25.88 | 24.98 | 25.04 | 5,339,829 | -0.31(-1.21%) |
Dec 27, 2018 | 25.14 | 25.36 | 24.40 | 25.35 | 5,962,413 | -0.15(-0.59%) |
Dec 26, 2018 | 24.30 | 25.53 | 24.00 | 25.50 | 8,996,434 | +1.38(+5.73%) |
Dec 24, 2018 | 23.48 | 24.69 | 23.36 | 24.12 | 7,072,795 | +0.39(+1.65%) |
Dec 21, 2018 | 23.21 | 24.14 | 23.21 | 23.73 | 14,098,133 | +0.67(+2.89%) |
Dec 20, 2018 | 22.90 | 23.24 | 22.37 | 23.06 | 19,989,994 | +0.09(+0.40%) |
Dec 19, 2018 | 23.96 | 24.21 | 22.97 | 22.97 | 10,685,064 | -0.92(-3.83%) |
Dec 18, 2018 | 24.14 | 24.49 | 23.82 | 23.89 | 9,363,204 | -0.08(-0.35%) |
Dec 17, 2018 | 24.58 | 24.75 | 23.84 | 23.97 | 17,158,300 | -0.80(-3.23%) |
Dec 14, 2018 | 24.97 | 25.37 | 24.64 | 24.77 | 10,976,295 | -0.53(-2.11%) |
Dec 13, 2018 | 25.39 | 25.56 | 25.06 | 25.30 | 14,355,049 | -0.08(-0.33%) |
Dec 12, 2018 | 25.70 | 25.91 | 25.39 | 25.39 | 9,849,027 | -0.02(-0.07%) |
Dec 11, 2018 | 25.93 | 26.38 | 25.01 | 25.40 | 7,631,171 | +0.02(+0.10%) |
Dec 10, 2018 | 25.94 | 25.96 | 24.38 | 25.38 | 16,937,142 | -0.77(-2.96%) |
Dec 07, 2018 | 26.77 | 27.24 | 26.01 | 26.15 | 6,242,235 | -0.57(-2.12%) |
Dec 06, 2018 | 26.95 | 26.95 | 25.74 | 26.72 | 16,070,562 | -0.51(-1.86%) |
Dec 04, 2018 | 28.90 | 29.01 | 27.05 | 27.23 | 10,651,424 | -1.78(-6.14%) |