Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 26.28 | 26.61 | 25.38 | 26.35 | 2,302,086 | +0.09(+0.34%) |
Feb 27, 2019 | 26.20 | 26.39 | 25.97 | 26.26 | 2,176,827 | -0.04(-0.15%) |
Feb 26, 2019 | 25.25 | 26.62 | 25.18 | 26.30 | 3,285,108 | +0.94(+3.71%) |
Feb 25, 2019 | 26.16 | 26.24 | 25.30 | 25.36 | 1,586,195 | -0.71(-2.72%) |
Feb 22, 2019 | 25.69 | 26.16 | 25.67 | 26.07 | 1,216,400 | +0.46(+1.80%) |
Feb 21, 2019 | 25.60 | 25.76 | 25.34 | 25.61 | 1,178,419 | -0.03(-0.12%) |
Feb 20, 2019 | 25.54 | 25.86 | 25.45 | 25.64 | 1,410,436 | +0.10(+0.39%) |
Feb 19, 2019 | 25.59 | 25.80 | 25.42 | 25.54 | 1,344,516 | -0.12(-0.47%) |
Feb 15, 2019 | 25.14 | 25.68 | 25.01 | 25.66 | 1,631,900 | +0.74(+2.97%) |
Feb 14, 2019 | 24.61 | 25.02 | 24.34 | 24.92 | 1,370,281 | +0.20(+0.81%) |
Feb 13, 2019 | 24.92 | 25.02 | 24.35 | 24.72 | 1,489,032 | -0.10(-0.40%) |
Feb 12, 2019 | 24.53 | 24.91 | 24.30 | 24.82 | 1,302,332 | +0.54(+2.22%) |
Feb 11, 2019 | 25.64 | 25.64 | 24.19 | 24.28 | 1,217,169 | -0.85(-3.38%) |
Feb 08, 2019 | 25.27 | 25.28 | 24.88 | 25.13 | 1,162,900 | -0.33(-1.30%) |
Feb 07, 2019 | 25.26 | 25.49 | 24.90 | 25.46 | 1,398,109 | +0.12(+0.47%) |
Feb 06, 2019 | 25.86 | 25.98 | 25.34 | 25.34 | 2,047,446 | -0.65(-2.50%) |
Feb 05, 2019 | 25.58 | 26.13 | 25.40 | 25.99 | 2,275,535 | +0.14(+0.54%) |
Feb 04, 2019 | 24.79 | 26.23 | 24.74 | 25.85 | 3,656,937 | +1.11(+4.49%) |
Feb 01, 2019 | 24.39 | 24.77 | 23.94 | 24.74 | 1,835,200 | +0.34(+1.39%) |
Jan 31, 2019 | 23.94 | 24.55 | 23.86 | 24.40 | 2,327,692 | +0.63(+2.65%) |
Jan 30, 2019 | 23.58 | 23.95 | 23.21 | 23.77 | 1,443,188 | +0.24(+1.02%) |
Jan 29, 2019 | 23.42 | 23.82 | 23.27 | 23.53 | 1,693,452 | +0.10(+0.43%) |
Jan 28, 2019 | 22.90 | 23.43 | 22.72 | 23.43 | 1,520,082 | +0.28(+1.21%) |
Jan 25, 2019 | 22.91 | 23.20 | 22.78 | 23.15 | 2,645,700 | +0.43(+1.89%) |
Jan 24, 2019 | 22.36 | 22.89 | 22.30 | 22.72 | 2,159,787 | +0.45(+2.02%) |
Jan 23, 2019 | 22.38 | 22.73 | 21.88 | 22.27 | 1,853,096 | -0.12(-0.54%) |
Jan 22, 2019 | 22.03 | 22.60 | 21.71 | 22.39 | 2,116,652 | +0.23(+1.04%) |
Jan 18, 2019 | 22.13 | 22.36 | 21.84 | 22.16 | 1,480,300 | +0.20(+0.91%) |
Jan 17, 2019 | 22.20 | 22.36 | 21.85 | 21.96 | 1,688,729 | -0.31(-1.39%) |
Jan 16, 2019 | 21.90 | 22.48 | 21.90 | 22.27 | 2,299,975 | +0.35(+1.60%) |
Jan 15, 2019 | 21.39 | 22.20 | 21.37 | 21.92 | 2,712,925 | +0.52(+2.43%) |
Jan 14, 2019 | 20.82 | 21.78 | 20.77 | 21.40 | 2,348,962 | +0.49(+2.34%) |
Jan 11, 2019 | 20.50 | 21.08 | 20.29 | 20.91 | 4,522,000 | +0.35(+1.70%) |
Jan 10, 2019 | 20.77 | 20.83 | 20.17 | 20.56 | 2,622,856 | -0.35(-1.67%) |
Jan 09, 2019 | 20.90 | 21.51 | 20.69 | 20.91 | 2,237,373 | +0.15(+0.72%) |
Jan 08, 2019 | 21.67 | 21.75 | 20.71 | 20.76 | 3,568,307 | -0.92(-4.24%) |
Jan 07, 2019 | 22.56 | 22.70 | 21.51 | 21.68 | 6,248,180 | -1.09(-4.79%) |
Jan 04, 2019 | 21.72 | 22.92 | 21.64 | 22.77 | 1,950,400 | +1.38(+6.45%) |
Jan 03, 2019 | 21.03 | 21.61 | 21.03 | 21.39 | 1,690,385 | +0.03(+0.14%) |
Jan 02, 2019 | 20.93 | 21.63 | 20.78 | 21.36 | 2,670,220 | +0.02(+0.09%) |
Dec 31, 2018 | 21.45 | 21.57 | 20.37 | 21.34 | 1,507,800 | +0.05(+0.23%) |
Dec 28, 2018 | 21.23 | 21.49 | 20.88 | 21.29 | 1,242,600 | +0.22(+1.04%) |
Dec 27, 2018 | 20.78 | 21.09 | 20.23 | 21.07 | 2,171,814 | -0.05(-0.24%) |
Dec 26, 2018 | 20.78 | 21.20 | 19.88 | 21.12 | 1,992,940 | +0.84(+4.14%) |
Dec 24, 2018 | 20.94 | 20.97 | 20.26 | 20.28 | 854,400 | -0.55(-2.64%) |
Dec 21, 2018 | 22.09 | 22.43 | 20.82 | 20.83 | 2,591,800 | -1.14(-5.19%) |
Dec 20, 2018 | 22.11 | 22.61 | 21.52 | 21.97 | 1,921,025 | -0.12(-0.54%) |
Dec 19, 2018 | 23.02 | 23.49 | 22.01 | 22.09 | 1,731,685 | -0.91(-3.96%) |
Dec 18, 2018 | 22.96 | 23.16 | 22.68 | 23.00 | 1,821,166 | +0.16(+0.70%) |
Dec 17, 2018 | 23.20 | 23.60 | 22.64 | 22.84 | 2,119,757 | -0.27(-1.17%) |
Dec 14, 2018 | 23.27 | 23.83 | 22.94 | 23.11 | 1,334,700 | -0.46(-1.95%) |
Dec 13, 2018 | 23.92 | 24.10 | 23.25 | 23.57 | 2,406,871 | -0.24(-1.01%) |
Dec 12, 2018 | 24.06 | 24.54 | 23.73 | 23.81 | 1,661,999 | +0.19(+0.80%) |
Dec 11, 2018 | 24.02 | 24.13 | 22.57 | 23.62 | 2,331,400 | -0.02(-0.08%) |
Dec 10, 2018 | 23.61 | 23.92 | 23.05 | 23.64 | 900,134 | -0.09(-0.38%) |
Dec 07, 2018 | 23.97 | 24.30 | 23.55 | 23.73 | 980,900 | -0.38(-1.58%) |
Dec 06, 2018 | 23.90 | 24.43 | 23.67 | 24.11 | 1,732,684 | -0.15(-0.62%) |
Dec 04, 2018 | 24.73 | 25.22 | 24.06 | 24.26 | 1,083,600 | -0.53(-2.14%) |