Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 27.92 | 28.15 | 27.92 | 28.14 | 2,129,280 | +0.24(+0.85%) |
Feb 27, 2019 | 27.92 | 28.09 | 27.88 | 27.90 | 3,405,797 | -0.09(-0.33%) |
Feb 26, 2019 | 27.70 | 28.04 | 27.66 | 28.00 | 4,051,253 | +0.30(+1.07%) |
Feb 25, 2019 | 27.48 | 27.83 | 27.48 | 27.70 | 4,030,098 | +0.34(+1.24%) |
Feb 22, 2019 | 27.07 | 27.38 | 27.07 | 27.36 | 2,232,003 | +0.30(+1.10%) |
Feb 21, 2019 | 27.09 | 27.12 | 26.93 | 27.06 | 3,125,507 | -0.00(-0.01%) |
Feb 20, 2019 | 26.97 | 27.07 | 26.80 | 27.07 | 2,457,012 | +0.08(+0.30%) |
Feb 19, 2019 | 26.88 | 27.10 | 26.87 | 26.99 | 2,285,842 | +0.02(+0.07%) |
Feb 15, 2019 | 26.91 | 26.98 | 26.72 | 26.97 | 2,859,723 | +0.18(+0.69%) |
Feb 14, 2019 | 26.81 | 27.33 | 26.59 | 26.78 | 4,207,070 | -0.25(-0.94%) |
Feb 13, 2019 | 26.99 | 27.14 | 26.94 | 27.04 | 1,835,784 | +0.13(+0.48%) |
Feb 12, 2019 | 26.73 | 26.98 | 26.71 | 26.91 | 1,623,394 | +0.27(+1.00%) |
Feb 11, 2019 | 26.82 | 26.86 | 26.55 | 26.64 | 1,812,188 | -0.11(-0.41%) |
Feb 08, 2019 | 26.60 | 26.76 | 26.37 | 26.75 | 1,703,858 | +0.07(+0.28%) |
Feb 07, 2019 | 26.59 | 26.71 | 26.36 | 26.68 | 1,985,913 | -0.03(-0.13%) |
Feb 06, 2019 | 26.70 | 26.77 | 26.57 | 26.71 | 1,558,445 | +0.04(+0.14%) |
Feb 05, 2019 | 26.75 | 26.75 | 26.46 | 26.68 | 2,227,997 | -0.05(-0.17%) |
Feb 04, 2019 | 26.86 | 26.87 | 26.39 | 26.72 | 2,666,822 | -0.13(-0.48%) |
Feb 01, 2019 | 27.05 | 27.25 | 26.69 | 26.85 | 2,327,674 | -0.20(-0.75%) |
Jan 31, 2019 | 26.54 | 27.09 | 26.46 | 27.05 | 2,573,328 | +0.41(+1.56%) |
Jan 30, 2019 | 26.13 | 27.04 | 25.79 | 26.64 | 4,442,359 | +0.27(+1.03%) |
Jan 29, 2019 | 26.47 | 26.54 | 26.25 | 26.37 | 4,213,373 | -0.08(-0.30%) |
Jan 28, 2019 | 26.15 | 26.45 | 26.03 | 26.45 | 1,934,618 | +0.12(+0.44%) |
Jan 25, 2019 | 26.34 | 26.46 | 26.18 | 26.33 | 2,473,784 | +0.22(+0.82%) |
Jan 24, 2019 | 25.96 | 26.15 | 25.88 | 26.12 | 3,267,419 | +0.08(+0.31%) |
Jan 23, 2019 | 25.67 | 26.07 | 25.63 | 26.04 | 2,380,993 | +0.41(+1.59%) |
Jan 22, 2019 | 25.51 | 25.76 | 25.32 | 25.63 | 3,213,088 | +0.08(+0.31%) |
Jan 18, 2019 | 25.48 | 25.75 | 25.33 | 25.55 | 2,228,423 | +0.22(+0.85%) |
Jan 17, 2019 | 25.49 | 25.60 | 25.24 | 25.33 | 2,046,277 | -0.16(-0.63%) |
Jan 16, 2019 | 25.01 | 25.56 | 24.89 | 25.49 | 3,066,643 | +0.59(+2.37%) |
Jan 15, 2019 | 24.69 | 24.97 | 24.69 | 24.90 | 1,554,244 | +0.16(+0.63%) |
Jan 14, 2019 | 24.60 | 24.86 | 24.60 | 24.75 | 2,333,785 | -0.05(-0.21%) |
Jan 11, 2019 | 24.58 | 24.83 | 24.46 | 24.80 | 2,378,764 | +0.05(+0.19%) |
Jan 10, 2019 | 24.53 | 24.79 | 24.33 | 24.75 | 2,356,798 | +0.18(+0.73%) |
Jan 09, 2019 | 24.59 | 24.75 | 24.42 | 24.57 | 2,917,490 | +0.12(+0.49%) |
Jan 08, 2019 | 24.70 | 24.89 | 24.24 | 24.46 | 3,597,114 | -0.07(-0.29%) |
Jan 07, 2019 | 24.57 | 24.88 | 24.29 | 24.53 | 4,617,047 | -0.66(-2.61%) |
Jan 04, 2019 | 24.59 | 25.31 | 24.39 | 25.18 | 4,497,198 | +0.96(+3.97%) |
Jan 03, 2019 | 25.17 | 25.17 | 24.17 | 24.22 | 3,443,112 | -0.67(-2.69%) |
Jan 02, 2019 | 24.77 | 25.20 | 24.76 | 24.89 | 2,676,978 | -0.18(-0.70%) |
Dec 31, 2018 | 24.87 | 25.21 | 24.75 | 25.07 | 1,490,713 | +0.32(+1.29%) |
Dec 28, 2018 | 24.93 | 25.15 | 24.46 | 24.75 | 3,145,760 | -0.05(-0.20%) |
Dec 27, 2018 | 24.11 | 24.80 | 23.91 | 24.80 | 2,747,423 | +0.44(+1.79%) |
Dec 26, 2018 | 23.76 | 24.37 | 23.20 | 24.36 | 2,603,249 | +0.77(+3.28%) |
Dec 24, 2018 | 24.10 | 24.24 | 23.56 | 23.59 | 1,851,270 | -0.85(-3.47%) |
Dec 21, 2018 | 24.79 | 25.35 | 24.42 | 24.43 | 5,418,115 | -0.46(-1.85%) |
Dec 20, 2018 | 25.46 | 25.57 | 24.75 | 24.89 | 3,137,892 | -0.61(-2.41%) |
Dec 19, 2018 | 25.81 | 26.11 | 25.32 | 25.51 | 3,310,761 | -0.22(-0.87%) |
Dec 18, 2018 | 26.35 | 26.56 | 25.64 | 25.73 | 3,273,748 | -0.46(-1.77%) |
Dec 17, 2018 | 26.52 | 26.58 | 26.13 | 26.20 | 2,853,312 | -0.40(-1.49%) |
Dec 14, 2018 | 26.65 | 26.84 | 26.43 | 26.59 | 1,743,559 | -0.15(-0.55%) |
Dec 13, 2018 | 26.86 | 26.94 | 26.55 | 26.74 | 1,903,203 | -0.01(-0.03%) |
Dec 12, 2018 | 26.96 | 27.13 | 26.73 | 26.75 | 1,832,344 | +0.06(+0.21%) |
Dec 11, 2018 | 26.99 | 27.40 | 26.67 | 26.70 | 2,806,952 | +0.06(+0.24%) |
Dec 10, 2018 | 26.71 | 26.71 | 26.02 | 26.63 | 3,379,975 | -0.08(-0.30%) |
Dec 07, 2018 | 27.50 | 27.55 | 26.65 | 26.71 | 3,818,065 | -0.77(-2.81%) |
Dec 06, 2018 | 27.40 | 27.58 | 27.13 | 27.48 | 5,626,656 | -0.16(-0.56%) |
Dec 04, 2018 | 28.31 | 28.42 | 27.55 | 27.64 | 3,269,590 | -0.69(-2.43%) |