Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 26.20 | 26.93 | 24.77 | 25.68 | 4,594,382 | -2.84(-9.96%) |
Feb 27, 2019 | 27.72 | 28.56 | 27.56 | 28.52 | 1,398,186 | +0.69(+2.48%) |
Feb 26, 2019 | 28.44 | 28.76 | 27.72 | 27.83 | 1,078,822 | -0.65(-2.28%) |
Feb 25, 2019 | 28.47 | 29.13 | 28.42 | 28.48 | 951,168 | +0.21(+0.74%) |
Feb 22, 2019 | 28.15 | 28.48 | 28.04 | 28.27 | 684,500 | +0.17(+0.60%) |
Feb 21, 2019 | 28.18 | 28.49 | 27.95 | 28.10 | 1,497,617 | -0.08(-0.28%) |
Feb 20, 2019 | 28.62 | 28.80 | 27.88 | 28.18 | 1,237,427 | -0.32(-1.12%) |
Feb 19, 2019 | 28.32 | 28.75 | 28.04 | 28.50 | 2,333,331 | +0.64(+2.30%) |
Feb 15, 2019 | 27.65 | 28.48 | 27.43 | 27.86 | 1,574,200 | +0.24(+0.87%) |
Feb 14, 2019 | 26.88 | 27.88 | 26.87 | 27.62 | 1,653,622 | +0.58(+2.14%) |
Feb 13, 2019 | 26.97 | 27.17 | 26.50 | 27.04 | 879,133 | -0.05(-0.18%) |
Feb 12, 2019 | 26.90 | 27.27 | 26.70 | 27.09 | 1,191,977 | +0.38(+1.42%) |
Feb 11, 2019 | 27.07 | 27.25 | 26.41 | 26.71 | 1,358,859 | -0.34(-1.26%) |
Feb 08, 2019 | 27.11 | 27.49 | 27.01 | 27.05 | 1,085,200 | +0.01(+0.04%) |
Feb 07, 2019 | 27.06 | 27.21 | 26.69 | 27.04 | 912,755 | -0.21(-0.77%) |
Feb 06, 2019 | 27.76 | 28.10 | 26.51 | 27.25 | 1,657,759 | -0.42(-1.52%) |
Feb 05, 2019 | 27.60 | 28.49 | 27.58 | 27.67 | 877,313 | +0.07(+0.25%) |
Feb 04, 2019 | 27.23 | 28.09 | 27.16 | 27.60 | 1,255,993 | +0.35(+1.28%) |
Feb 01, 2019 | 28.86 | 28.93 | 27.07 | 27.25 | 1,587,900 | -1.47(-5.12%) |
Jan 31, 2019 | 28.49 | 28.77 | 28.00 | 28.72 | 993,571 | +0.23(+0.81%) |
Jan 30, 2019 | 28.59 | 28.86 | 28.27 | 28.49 | 629,962 | +0.14(+0.49%) |
Jan 29, 2019 | 28.91 | 29.00 | 28.09 | 28.35 | 1,188,434 | -0.54(-1.87%) |
Jan 28, 2019 | 28.70 | 28.94 | 28.36 | 28.89 | 1,080,127 | -0.01(-0.03%) |
Jan 25, 2019 | 29.01 | 29.36 | 28.77 | 28.90 | 637,700 | +0.09(+0.31%) |
Jan 24, 2019 | 28.80 | 28.97 | 28.14 | 28.81 | 980,402 | +0.02(+0.07%) |
Jan 23, 2019 | 28.80 | 29.70 | 28.69 | 28.79 | 1,020,813 | +0.05(+0.17%) |
Jan 22, 2019 | 29.01 | 29.54 | 28.50 | 28.74 | 1,844,627 | -0.65(-2.21%) |
Jan 18, 2019 | 31.00 | 31.12 | 28.96 | 29.39 | 1,799,300 | -1.30(-4.24%) |
Jan 17, 2019 | 30.26 | 31.17 | 30.26 | 30.69 | 1,113,362 | +0.16(+0.52%) |
Jan 16, 2019 | 30.11 | 30.57 | 29.70 | 30.53 | 1,082,119 | +0.48(+1.60%) |
Jan 15, 2019 | 29.83 | 30.51 | 28.90 | 30.05 | 1,411,683 | +0.16(+0.54%) |
Jan 14, 2019 | 31.33 | 31.33 | 29.33 | 29.89 | 2,108,841 | -1.07(-3.46%) |
Jan 11, 2019 | 31.02 | 31.41 | 30.55 | 30.96 | 876,600 | -0.14(-0.45%) |
Jan 10, 2019 | 30.60 | 31.83 | 30.49 | 31.10 | 997,723 | -0.27(-0.86%) |
Jan 09, 2019 | 30.53 | 31.88 | 30.06 | 31.37 | 1,498,144 | +1.25(+4.15%) |
Jan 08, 2019 | 29.51 | 30.75 | 29.27 | 30.12 | 2,234,185 | +0.95(+3.26%) |
Jan 07, 2019 | 27.77 | 29.84 | 27.70 | 29.17 | 2,206,692 | +1.46(+5.27%) |
Jan 04, 2019 | 27.54 | 27.99 | 27.10 | 27.71 | 1,155,400 | +0.64(+2.36%) |
Jan 03, 2019 | 27.30 | 28.18 | 26.80 | 27.07 | 1,087,364 | -0.53(-1.92%) |
Jan 02, 2019 | 26.11 | 27.79 | 25.74 | 27.60 | 1,985,635 | +1.62(+6.24%) |
Dec 31, 2018 | 26.93 | 27.10 | 25.76 | 25.98 | 801,000 | -0.66(-2.48%) |
Dec 28, 2018 | 26.61 | 27.02 | 26.29 | 26.64 | 878,600 | -0.04(-0.15%) |
Dec 27, 2018 | 26.01 | 26.68 | 25.51 | 26.68 | 985,232 | +0.21(+0.79%) |
Dec 26, 2018 | 24.21 | 26.50 | 24.14 | 26.47 | 1,256,825 | +2.54(+10.61%) |
Dec 24, 2018 | 24.36 | 24.42 | 23.64 | 23.93 | 665,500 | -0.51(-2.09%) |
Dec 21, 2018 | 24.33 | 25.20 | 24.33 | 24.44 | 2,428,500 | +0.15(+0.62%) |
Dec 20, 2018 | 24.53 | 25.20 | 23.67 | 24.29 | 1,409,336 | -0.67(-2.68%) |
Dec 19, 2018 | 25.08 | 25.47 | 24.81 | 24.96 | 922,186 | -0.20(-0.79%) |
Dec 18, 2018 | 25.33 | 25.92 | 24.99 | 25.16 | 1,209,469 | -0.03(-0.12%) |
Dec 17, 2018 | 25.22 | 25.75 | 24.64 | 25.19 | 1,178,928 | -0.20(-0.79%) |
Dec 14, 2018 | 25.07 | 25.95 | 25.03 | 25.39 | 958,700 | -0.01(-0.04%) |
Dec 13, 2018 | 26.13 | 26.26 | 24.95 | 25.40 | 700,835 | -0.57(-2.19%) |
Dec 12, 2018 | 25.86 | 26.45 | 25.44 | 25.97 | 748,428 | +0.24(+0.93%) |
Dec 11, 2018 | 25.83 | 26.02 | 25.45 | 25.73 | 681,169 | +0.24(+0.94%) |
Dec 10, 2018 | 25.00 | 25.75 | 24.95 | 25.49 | 1,070,320 | +0.49(+1.96%) |
Dec 07, 2018 | 26.40 | 26.67 | 24.65 | 25.00 | 1,382,200 | -1.31(-4.98%) |
Dec 06, 2018 | 26.46 | 26.75 | 25.44 | 26.31 | 4,586,678 | -0.99(-3.63%) |
Dec 04, 2018 | 29.17 | 29.80 | 27.12 | 27.30 | 1,920,600 | -1.80(-6.19%) |