Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 27.45 | 27.46 | 27.08 | 27.31 | 3,196,590 | -0.13(-0.46%) |
Feb 27, 2019 | 27.19 | 27.48 | 26.99 | 27.44 | 3,111,767 | +0.40(+1.50%) |
Feb 26, 2019 | 26.87 | 27.19 | 26.82 | 27.04 | 5,061,789 | +0.13(+0.47%) |
Feb 25, 2019 | 27.06 | 27.22 | 26.90 | 26.91 | 3,859,402 | -0.19(-0.70%) |
Feb 22, 2019 | 27.23 | 27.37 | 27.06 | 27.10 | 4,590,359 | +0.07(+0.26%) |
Feb 21, 2019 | 27.23 | 27.27 | 26.97 | 27.03 | 5,217,428 | -0.16(-0.58%) |
Feb 20, 2019 | 27.30 | 27.34 | 27.00 | 27.19 | 4,081,722 | -0.09(-0.32%) |
Feb 19, 2019 | 26.97 | 27.33 | 26.67 | 27.27 | 4,214,087 | +0.41(+1.53%) |
Feb 15, 2019 | 26.43 | 26.99 | 26.16 | 26.86 | 7,788,711 | +1.06(+4.12%) |
Feb 14, 2019 | 25.48 | 26.00 | 25.44 | 25.80 | 4,097,803 | +0.17(+0.65%) |
Feb 13, 2019 | 25.89 | 26.11 | 25.61 | 25.63 | 4,358,852 | -0.15(-0.58%) |
Feb 12, 2019 | 25.89 | 26.01 | 25.55 | 25.78 | 4,347,451 | +0.17(+0.65%) |
Feb 11, 2019 | 25.40 | 25.68 | 25.33 | 25.62 | 5,111,843 | +0.06(+0.25%) |
Feb 08, 2019 | 25.84 | 25.86 | 25.27 | 25.55 | 3,959,899 | -0.29(-1.13%) |
Feb 07, 2019 | 26.18 | 26.34 | 25.78 | 25.85 | 5,465,364 | -0.46(-1.75%) |
Feb 06, 2019 | 25.71 | 26.48 | 25.48 | 26.31 | 6,004,947 | +0.04(+0.15%) |
Feb 05, 2019 | 26.15 | 26.34 | 25.95 | 26.27 | 4,404,794 | +0.04(+0.15%) |
Feb 04, 2019 | 25.53 | 26.23 | 25.51 | 26.23 | 5,727,166 | +0.55(+2.13%) |
Feb 01, 2019 | 25.76 | 25.77 | 25.43 | 25.68 | 5,288,445 | +0.06(+0.25%) |
Jan 31, 2019 | 25.74 | 25.75 | 25.41 | 25.62 | 4,543,704 | +0.05(+0.19%) |
Jan 30, 2019 | 25.57 | 25.76 | 25.31 | 25.57 | 5,038,373 | +0.17(+0.69%) |
Jan 29, 2019 | 25.36 | 25.62 | 25.25 | 25.39 | 5,065,342 | +0.17(+0.66%) |
Jan 28, 2019 | 24.94 | 25.24 | 24.78 | 25.23 | 4,163,524 | -0.15(-0.59%) |
Jan 25, 2019 | 25.28 | 25.58 | 25.22 | 25.38 | 4,845,470 | +0.26(+1.04%) |
Jan 24, 2019 | 24.61 | 25.13 | 24.50 | 25.12 | 5,738,104 | +0.45(+1.83%) |
Jan 23, 2019 | 25.13 | 25.24 | 24.47 | 24.67 | 5,225,571 | -0.33(-1.33%) |
Jan 22, 2019 | 25.16 | 25.19 | 24.66 | 25.00 | 5,793,867 | -0.36(-1.44%) |
Jan 18, 2019 | 25.13 | 25.52 | 25.04 | 25.36 | 4,829,321 | +0.55(+2.24%) |
Jan 17, 2019 | 24.16 | 24.84 | 24.00 | 24.81 | 4,305,779 | +0.44(+1.82%) |
Jan 16, 2019 | 24.64 | 24.70 | 24.17 | 24.36 | 3,379,626 | -0.35(-1.41%) |
Jan 15, 2019 | 24.29 | 24.84 | 24.29 | 24.71 | 3,610,090 | +0.50(+2.06%) |
Jan 14, 2019 | 23.97 | 24.35 | 23.90 | 24.21 | 3,691,469 | +0.10(+0.43%) |
Jan 11, 2019 | 24.12 | 24.31 | 24.02 | 24.11 | 3,846,853 | -0.21(-0.85%) |
Jan 10, 2019 | 24.12 | 24.39 | 24.00 | 24.32 | 3,822,038 | -0.02(-0.07%) |
Jan 09, 2019 | 23.94 | 24.43 | 23.80 | 24.33 | 5,359,440 | +0.63(+2.68%) |
Jan 08, 2019 | 23.78 | 24.18 | 23.55 | 23.70 | 5,078,765 | +0.16(+0.67%) |
Jan 07, 2019 | 23.56 | 23.72 | 22.95 | 23.54 | 6,954,830 | +0.30(+1.30%) |
Jan 04, 2019 | 22.73 | 23.27 | 22.73 | 23.24 | 5,108,656 | +0.89(+3.97%) |
Jan 03, 2019 | 22.49 | 22.54 | 22.15 | 22.35 | 4,832,744 | -0.06(-0.25%) |
Jan 02, 2019 | 21.88 | 22.64 | 21.68 | 22.41 | 4,695,589 | +0.24(+1.07%) |
Dec 31, 2018 | 22.04 | 22.26 | 21.95 | 22.17 | 4,724,602 | +0.21(+0.97%) |
Dec 28, 2018 | 22.02 | 22.41 | 21.90 | 21.95 | 5,982,494 | +0.10(+0.47%) |
Dec 27, 2018 | 21.36 | 21.86 | 21.26 | 21.85 | 6,989,630 | -0.02(-0.11%) |
Dec 26, 2018 | 20.86 | 21.90 | 20.46 | 21.88 | 5,093,983 | +1.13(+5.42%) |
Dec 24, 2018 | 21.07 | 21.28 | 20.73 | 20.75 | 3,618,742 | -0.44(-2.06%) |
Dec 21, 2018 | 21.74 | 21.88 | 21.06 | 21.19 | 8,904,538 | -0.64(-2.94%) |
Dec 20, 2018 | 22.34 | 22.61 | 21.61 | 21.83 | 8,700,560 | -0.77(-3.40%) |
Dec 19, 2018 | 23.07 | 23.33 | 22.42 | 22.60 | 7,180,841 | -0.33(-1.45%) |
Dec 18, 2018 | 23.00 | 23.27 | 22.77 | 22.93 | 9,625,222 | -0.18(-0.79%) |
Dec 17, 2018 | 23.41 | 23.53 | 22.99 | 23.11 | 5,430,506 | -0.34(-1.45%) |
Dec 14, 2018 | 24.04 | 24.05 | 23.26 | 23.45 | 5,681,205 | -0.86(-3.52%) |
Dec 13, 2018 | 24.48 | 24.71 | 24.13 | 24.31 | 5,868,183 | -0.25(-1.00%) |
Dec 12, 2018 | 24.51 | 24.92 | 24.49 | 24.55 | 4,358,791 | +0.38(+1.57%) |
Dec 11, 2018 | 25.02 | 25.30 | 24.12 | 24.17 | 6,257,634 | -0.52(-2.12%) |
Dec 10, 2018 | 24.58 | 24.98 | 24.05 | 24.70 | 8,143,957 | -0.28(-1.11%) |
Dec 07, 2018 | 24.83 | 25.65 | 24.76 | 24.97 | 7,249,975 | +0.59(+2.40%) |
Dec 06, 2018 | 25.19 | 25.24 | 24.23 | 24.39 | 8,543,715 | -1.07(-4.20%) |
Dec 04, 2018 | 25.70 | 25.98 | 25.45 | 25.46 | 5,702,906 | -0.29(-1.14%) |