Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 28.51 | 28.51 | 28.02 | 28.20 | 477,044 | -0.29(-1.00%) |
Feb 27, 2019 | 28.48 | 28.76 | 28.33 | 28.48 | 483,850 | +0.14(+0.48%) |
Feb 26, 2019 | 28.46 | 28.63 | 28.34 | 28.35 | 425,846 | -0.14(-0.50%) |
Feb 25, 2019 | 28.37 | 28.60 | 28.37 | 28.49 | 432,506 | +0.04(+0.14%) |
Feb 22, 2019 | 28.62 | 28.65 | 28.32 | 28.45 | 620,659 | +0.09(+0.31%) |
Feb 21, 2019 | 28.72 | 28.82 | 28.28 | 28.36 | 529,380 | -0.48(-1.65%) |
Feb 20, 2019 | 28.67 | 28.97 | 28.66 | 28.84 | 546,244 | +0.13(+0.44%) |
Feb 19, 2019 | 28.48 | 28.83 | 28.44 | 28.71 | 542,947 | +0.08(+0.28%) |
Feb 15, 2019 | 28.44 | 28.63 | 28.40 | 28.63 | 608,709 | +0.50(+1.78%) |
Feb 14, 2019 | 27.97 | 28.35 | 27.90 | 28.13 | 1,711,131 | +0.08(+0.28%) |
Feb 13, 2019 | 27.79 | 28.27 | 27.79 | 28.05 | 426,739 | +0.37(+1.32%) |
Feb 12, 2019 | 27.72 | 27.85 | 27.58 | 27.69 | 366,087 | +0.35(+1.28%) |
Feb 11, 2019 | 27.05 | 27.39 | 27.00 | 27.34 | 534,808 | +0.15(+0.56%) |
Feb 08, 2019 | 27.19 | 27.30 | 26.73 | 27.19 | 764,440 | -0.13(-0.47%) |
Feb 07, 2019 | 27.80 | 27.85 | 27.07 | 27.31 | 1,182,024 | -0.64(-2.28%) |
Feb 06, 2019 | 28.01 | 28.12 | 27.93 | 27.95 | 518,978 | -0.20(-0.71%) |
Feb 05, 2019 | 28.17 | 28.24 | 28.03 | 28.15 | 993,851 | -0.02(-0.06%) |
Feb 04, 2019 | 27.91 | 28.17 | 27.68 | 28.17 | 775,646 | +0.09(+0.31%) |
Feb 01, 2019 | 27.88 | 28.25 | 27.82 | 28.08 | 494,112 | +0.46(+1.67%) |
Jan 31, 2019 | 27.56 | 27.75 | 27.42 | 27.62 | 572,972 | +0.13(+0.46%) |
Jan 30, 2019 | 27.27 | 27.57 | 27.11 | 27.49 | 733,330 | +0.41(+1.50%) |
Jan 29, 2019 | 27.17 | 27.27 | 27.07 | 27.08 | 1,569,444 | +0.10(+0.35%) |
Jan 28, 2019 | 26.93 | 27.01 | 26.70 | 26.99 | 660,816 | -0.30(-1.11%) |
Jan 25, 2019 | 27.12 | 27.44 | 27.12 | 27.29 | 460,903 | +0.37(+1.39%) |
Jan 24, 2019 | 26.69 | 27.16 | 26.61 | 26.92 | 488,298 | +0.15(+0.56%) |
Jan 23, 2019 | 27.16 | 27.20 | 26.57 | 26.77 | 662,784 | -0.28(-1.03%) |
Jan 22, 2019 | 27.39 | 27.43 | 26.99 | 27.04 | 759,872 | -0.65(-2.35%) |
Jan 18, 2019 | 27.52 | 27.71 | 27.33 | 27.70 | 564,304 | +0.51(+1.87%) |
Jan 17, 2019 | 26.73 | 27.28 | 26.66 | 27.19 | 410,127 | +0.26(+0.97%) |
Jan 16, 2019 | 26.91 | 27.14 | 26.84 | 26.93 | 390,321 | -0.02(-0.09%) |
Jan 15, 2019 | 26.97 | 27.18 | 26.85 | 26.95 | 618,161 | +0.10(+0.39%) |
Jan 14, 2019 | 26.65 | 26.96 | 26.63 | 26.85 | 590,381 | -0.06(-0.24%) |
Jan 11, 2019 | 26.93 | 26.99 | 26.67 | 26.91 | 405,680 | -0.17(-0.65%) |
Jan 10, 2019 | 26.82 | 27.10 | 26.65 | 27.08 | 638,991 | +0.06(+0.24%) |
Jan 09, 2019 | 26.89 | 27.10 | 26.67 | 27.02 | 1,163,906 | +0.41(+1.52%) |
Jan 08, 2019 | 26.73 | 26.80 | 26.43 | 26.62 | 806,921 | +0.24(+0.90%) |
Jan 07, 2019 | 26.09 | 26.54 | 25.82 | 26.38 | 1,042,413 | +0.41(+1.56%) |
Jan 04, 2019 | 25.47 | 26.00 | 25.34 | 25.97 | 885,326 | +0.92(+3.68%) |
Jan 03, 2019 | 25.34 | 25.45 | 24.76 | 25.05 | 1,328,384 | -0.25(-0.97%) |
Jan 02, 2019 | 24.50 | 25.44 | 24.28 | 25.30 | 1,232,469 | +0.52(+2.12%) |
Dec 31, 2018 | 24.83 | 24.97 | 24.48 | 24.77 | 2,297,219 | +0.14(+0.58%) |
Dec 28, 2018 | 24.94 | 25.07 | 24.51 | 24.63 | 2,075,825 | -0.25(-1.02%) |
Dec 27, 2018 | 24.29 | 24.90 | 23.90 | 24.88 | 3,199,046 | +0.14(+0.58%) |
Dec 26, 2018 | 23.50 | 24.75 | 23.05 | 24.74 | 2,679,164 | +1.47(+6.32%) |
Dec 24, 2018 | 23.94 | 24.07 | 23.25 | 23.27 | 1,696,813 | -0.98(-4.03%) |
Dec 21, 2018 | 24.45 | 24.91 | 24.06 | 24.25 | 2,721,769 | -0.25(-1.01%) |
Dec 20, 2018 | 24.91 | 25.31 | 24.37 | 24.49 | 3,842,356 | -0.72(-2.87%) |
Dec 19, 2018 | 25.70 | 26.11 | 25.03 | 25.22 | 2,105,808 | -0.33(-1.31%) |
Dec 18, 2018 | 26.14 | 26.23 | 25.42 | 25.55 | 1,375,092 | -0.61(-2.34%) |
Dec 17, 2018 | 26.65 | 26.85 | 26.00 | 26.16 | 1,356,010 | -0.51(-1.93%) |
Dec 14, 2018 | 27.14 | 27.28 | 26.57 | 26.68 | 1,328,217 | -0.69(-2.51%) |
Dec 13, 2018 | 27.25 | 27.54 | 27.10 | 27.36 | 1,509,813 | +0.06(+0.20%) |
Dec 12, 2018 | 27.61 | 27.83 | 27.28 | 27.31 | 1,082,819 | +0.12(+0.44%) |
Dec 11, 2018 | 27.62 | 27.66 | 26.91 | 27.19 | 1,378,440 | +0.00(+0.00%) |
Dec 10, 2018 | 27.47 | 27.58 | 26.58 | 27.19 | 1,414,835 | -0.47(-1.68%) |
Dec 07, 2018 | 28.31 | 28.74 | 27.61 | 27.66 | 1,569,389 | -0.16(-0.57%) |
Dec 06, 2018 | 27.75 | 27.83 | 27.19 | 27.81 | 1,726,097 | -0.54(-1.89%) |
Dec 04, 2018 | 29.29 | 29.31 | 28.30 | 28.35 | 1,041,572 | -0.86(-2.95%) |