Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 26.30 | 26.53 | 25.85 | 26.29 | 1,583,743 | +0.06(+0.23%) |
Feb 27, 2019 | 27.33 | 27.39 | 26.16 | 26.23 | 1,102,883 | -1.20(-4.37%) |
Feb 26, 2019 | 28.06 | 28.12 | 27.20 | 27.43 | 1,416,046 | -0.42(-1.51%) |
Feb 25, 2019 | 27.69 | 28.52 | 27.65 | 27.85 | 1,179,318 | +0.15(+0.54%) |
Feb 22, 2019 | 27.81 | 28.01 | 27.40 | 27.70 | 948,000 | -0.02(-0.07%) |
Feb 21, 2019 | 27.58 | 28.10 | 27.52 | 27.72 | 872,891 | +0.18(+0.65%) |
Feb 20, 2019 | 28.02 | 28.22 | 27.47 | 27.54 | 835,496 | -0.55(-1.96%) |
Feb 19, 2019 | 28.20 | 28.64 | 28.01 | 28.09 | 743,298 | -0.32(-1.13%) |
Feb 15, 2019 | 27.43 | 28.42 | 27.10 | 28.41 | 922,800 | +1.23(+4.53%) |
Feb 14, 2019 | 26.98 | 27.40 | 26.72 | 27.18 | 866,650 | +0.05(+0.18%) |
Feb 13, 2019 | 27.19 | 27.52 | 26.68 | 27.13 | 998,092 | -0.03(-0.11%) |
Feb 12, 2019 | 27.00 | 27.57 | 26.80 | 27.16 | 815,399 | +0.40(+1.49%) |
Feb 11, 2019 | 26.50 | 26.86 | 26.06 | 26.76 | 1,301,657 | +0.36(+1.36%) |
Feb 08, 2019 | 27.48 | 27.75 | 25.91 | 26.40 | 1,850,600 | -1.21(-4.38%) |
Feb 07, 2019 | 27.50 | 27.77 | 27.31 | 27.61 | 642,665 | -0.11(-0.40%) |
Feb 06, 2019 | 27.65 | 28.11 | 27.25 | 27.72 | 619,937 | -0.07(-0.25%) |
Feb 05, 2019 | 27.86 | 28.74 | 27.69 | 27.79 | 1,481,845 | +0.00(+0.00%) |
Feb 04, 2019 | 27.70 | 27.94 | 27.01 | 27.79 | 689,100 | +0.02(+0.07%) |
Feb 01, 2019 | 27.50 | 28.13 | 27.05 | 27.77 | 923,200 | +0.41(+1.50%) |
Jan 31, 2019 | 27.71 | 27.96 | 27.29 | 27.36 | 1,073,046 | -0.41(-1.48%) |
Jan 30, 2019 | 27.65 | 27.96 | 27.41 | 27.77 | 1,672,395 | +0.29(+1.06%) |
Jan 29, 2019 | 27.59 | 27.91 | 27.33 | 27.48 | 928,844 | -0.01(-0.04%) |
Jan 28, 2019 | 27.49 | 28.48 | 27.06 | 27.49 | 876,733 | -0.07(-0.25%) |
Jan 25, 2019 | 27.82 | 28.21 | 27.55 | 27.56 | 891,000 | -0.22(-0.79%) |
Jan 24, 2019 | 27.84 | 28.52 | 27.65 | 27.78 | 841,296 | -0.11(-0.39%) |
Jan 23, 2019 | 28.68 | 29.16 | 27.81 | 27.89 | 887,028 | -0.43(-1.52%) |
Jan 22, 2019 | 28.70 | 28.76 | 28.14 | 28.32 | 1,313,890 | -0.67(-2.31%) |
Jan 18, 2019 | 29.20 | 29.41 | 28.91 | 28.99 | 683,900 | -0.21(-0.72%) |
Jan 17, 2019 | 28.98 | 29.46 | 28.92 | 29.20 | 664,327 | +0.15(+0.52%) |
Jan 16, 2019 | 28.83 | 29.47 | 28.82 | 29.05 | 744,058 | +0.28(+0.97%) |
Jan 15, 2019 | 28.26 | 29.00 | 28.17 | 28.77 | 764,582 | +0.63(+2.24%) |
Jan 14, 2019 | 28.80 | 29.35 | 28.09 | 28.14 | 793,846 | -0.89(-3.07%) |
Jan 11, 2019 | 28.44 | 29.31 | 27.81 | 29.03 | 2,197,800 | +0.36(+1.26%) |
Jan 10, 2019 | 27.40 | 28.72 | 27.32 | 28.67 | 867,036 | +1.17(+4.25%) |
Jan 09, 2019 | 27.18 | 27.91 | 27.03 | 27.50 | 1,079,182 | +0.51(+1.89%) |
Jan 08, 2019 | 26.61 | 27.03 | 26.19 | 26.99 | 713,840 | +0.69(+2.62%) |
Jan 07, 2019 | 25.99 | 26.82 | 25.79 | 26.30 | 809,842 | +0.16(+0.61%) |
Jan 04, 2019 | 25.62 | 26.43 | 25.42 | 26.14 | 2,271,800 | +0.74(+2.91%) |
Jan 03, 2019 | 25.70 | 26.27 | 25.19 | 25.40 | 1,172,570 | -0.46(-1.78%) |
Jan 02, 2019 | 25.42 | 26.10 | 25.13 | 25.86 | 796,823 | +0.15(+0.58%) |
Dec 31, 2018 | 25.78 | 25.97 | 25.26 | 25.71 | 909,700 | +0.15(+0.59%) |
Dec 28, 2018 | 25.86 | 26.01 | 25.23 | 25.56 | 821,900 | -0.24(-0.93%) |
Dec 27, 2018 | 25.68 | 25.80 | 24.73 | 25.80 | 988,234 | -0.11(-0.42%) |
Dec 26, 2018 | 25.05 | 25.92 | 24.31 | 25.91 | 823,145 | +1.16(+4.69%) |
Dec 24, 2018 | 24.62 | 25.34 | 24.27 | 24.75 | 808,800 | -0.44(-1.75%) |
Dec 21, 2018 | 26.96 | 27.22 | 25.04 | 25.19 | 2,372,400 | -1.59(-5.94%) |
Dec 20, 2018 | 27.22 | 27.43 | 26.43 | 26.78 | 1,791,029 | -0.41(-1.51%) |
Dec 19, 2018 | 27.86 | 28.21 | 26.97 | 27.19 | 1,894,288 | -0.65(-2.33%) |
Dec 18, 2018 | 27.35 | 28.38 | 27.20 | 27.84 | 2,651,018 | +0.24(+0.87%) |
Dec 17, 2018 | 27.85 | 28.17 | 26.68 | 27.60 | 3,334,644 | -1.33(-4.60%) |
Dec 14, 2018 | 30.45 | 30.89 | 28.84 | 28.93 | 3,040,100 | -2.13(-6.86%) |
Dec 13, 2018 | 31.28 | 31.52 | 30.38 | 31.06 | 1,136,746 | -0.18(-0.58%) |
Dec 12, 2018 | 31.79 | 32.00 | 31.08 | 31.24 | 1,836,468 | +0.05(+0.16%) |
Dec 11, 2018 | 31.68 | 31.89 | 30.85 | 31.19 | 2,408,184 | -0.01(-0.03%) |
Dec 10, 2018 | 31.60 | 31.60 | 30.51 | 31.20 | 1,447,321 | -0.46(-1.45%) |
Dec 07, 2018 | 31.93 | 32.51 | 31.04 | 31.66 | 2,217,200 | -0.35(-1.09%) |
Dec 06, 2018 | 32.84 | 32.84 | 31.26 | 32.01 | 2,465,770 | -1.09(-3.29%) |
Dec 04, 2018 | 33.94 | 34.27 | 33.03 | 33.10 | 952,800 | -0.79(-2.33%) |