Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 23.20 | 23.58 | 23.07 | 23.20 | 3,689,288 | +0.01(+0.06%) |
Feb 27, 2019 | 23.02 | 23.23 | 22.90 | 23.19 | 2,265,976 | +0.01(+0.06%) |
Feb 26, 2019 | 23.26 | 23.37 | 23.00 | 23.18 | 2,353,810 | -0.01(-0.06%) |
Feb 25, 2019 | 23.42 | 23.51 | 22.98 | 23.19 | 2,594,521 | -0.23(-0.97%) |
Feb 22, 2019 | 23.26 | 23.71 | 23.19 | 23.42 | 2,416,220 | +0.22(+0.95%) |
Feb 21, 2019 | 22.89 | 23.23 | 22.70 | 23.20 | 1,896,003 | +0.22(+0.96%) |
Feb 20, 2019 | 23.21 | 23.31 | 22.85 | 22.98 | 2,741,668 | -0.34(-1.44%) |
Feb 19, 2019 | 23.51 | 23.63 | 23.15 | 23.31 | 3,842,030 | -0.25(-1.07%) |
Feb 15, 2019 | 23.82 | 23.92 | 23.50 | 23.57 | 5,235,944 | -0.17(-0.74%) |
Feb 14, 2019 | 23.35 | 23.77 | 23.29 | 23.74 | 4,132,229 | +0.35(+1.49%) |
Feb 13, 2019 | 23.79 | 23.87 | 23.22 | 23.39 | 6,390,768 | -0.43(-1.82%) |
Feb 12, 2019 | 24.49 | 24.56 | 23.54 | 23.82 | 7,836,137 | -1.55(-6.11%) |
Feb 11, 2019 | 25.32 | 25.50 | 25.30 | 25.38 | 2,397,482 | +0.05(+0.20%) |
Feb 08, 2019 | 25.29 | 25.44 | 25.17 | 25.32 | 1,765,943 | -0.10(-0.41%) |
Feb 07, 2019 | 25.12 | 25.46 | 24.92 | 25.43 | 2,106,133 | -0.02(-0.08%) |
Feb 06, 2019 | 25.53 | 25.81 | 25.32 | 25.45 | 1,568,649 | -0.19(-0.73%) |
Feb 05, 2019 | 25.52 | 25.66 | 25.32 | 25.63 | 2,617,591 | +0.08(+0.30%) |
Feb 04, 2019 | 24.86 | 25.56 | 24.79 | 25.56 | 2,647,971 | +0.66(+2.65%) |
Feb 01, 2019 | 25.87 | 26.05 | 24.76 | 24.90 | 4,345,855 | -1.08(-4.16%) |
Jan 31, 2019 | 25.57 | 26.03 | 25.38 | 25.98 | 3,429,719 | +0.34(+1.34%) |
Jan 30, 2019 | 25.36 | 25.69 | 25.13 | 25.63 | 2,536,044 | +0.32(+1.28%) |
Jan 29, 2019 | 24.97 | 25.32 | 24.95 | 25.31 | 3,736,020 | +0.39(+1.58%) |
Jan 28, 2019 | 24.74 | 24.98 | 24.67 | 24.92 | 1,948,609 | +0.18(+0.72%) |
Jan 25, 2019 | 24.50 | 24.78 | 24.50 | 24.74 | 1,699,581 | +0.22(+0.88%) |
Jan 24, 2019 | 24.38 | 24.59 | 24.20 | 24.52 | 2,646,336 | +0.11(+0.44%) |
Jan 23, 2019 | 24.15 | 24.43 | 24.02 | 24.41 | 1,413,574 | +0.29(+1.19%) |
Jan 22, 2019 | 24.24 | 24.33 | 23.87 | 24.13 | 1,459,868 | -0.13(-0.52%) |
Jan 18, 2019 | 24.31 | 24.43 | 24.13 | 24.26 | 1,677,870 | -0.04(-0.18%) |
Jan 17, 2019 | 24.12 | 24.31 | 24.09 | 24.30 | 2,184,854 | +0.12(+0.50%) |
Jan 16, 2019 | 23.89 | 24.26 | 23.82 | 24.18 | 2,604,931 | +0.39(+1.63%) |
Jan 15, 2019 | 23.45 | 23.87 | 23.45 | 23.79 | 2,044,198 | +0.34(+1.46%) |
Jan 14, 2019 | 23.44 | 23.49 | 23.19 | 23.45 | 1,798,478 | -0.03(-0.14%) |
Jan 11, 2019 | 23.47 | 23.57 | 23.30 | 23.48 | 2,276,491 | +0.06(+0.27%) |
Jan 10, 2019 | 23.13 | 23.71 | 23.03 | 23.42 | 3,459,352 | +0.24(+1.01%) |
Jan 09, 2019 | 23.07 | 23.20 | 22.60 | 23.18 | 2,009,602 | +0.17(+0.72%) |
Jan 08, 2019 | 22.51 | 23.08 | 22.41 | 23.02 | 2,665,518 | +0.67(+3.02%) |
Jan 07, 2019 | 22.37 | 22.67 | 22.21 | 22.34 | 2,714,122 | +0.08(+0.37%) |
Jan 04, 2019 | 22.11 | 22.49 | 22.00 | 22.26 | 3,128,878 | +0.31(+1.42%) |
Jan 03, 2019 | 21.50 | 22.41 | 21.48 | 21.95 | 3,093,768 | +0.37(+1.71%) |
Jan 02, 2019 | 21.54 | 21.68 | 21.22 | 21.58 | 6,640,924 | -0.76(-3.41%) |
Dec 31, 2018 | 22.39 | 22.44 | 21.99 | 22.34 | 1,847,466 | -0.01(-0.06%) |
Dec 28, 2018 | 22.46 | 22.62 | 22.18 | 22.36 | 2,017,849 | -0.03(-0.14%) |
Dec 27, 2018 | 22.22 | 22.39 | 21.71 | 22.39 | 2,297,002 | +0.03(+0.14%) |
Dec 26, 2018 | 21.48 | 22.36 | 21.44 | 22.36 | 2,481,827 | +0.92(+4.30%) |
Dec 24, 2018 | 22.38 | 22.46 | 21.43 | 21.43 | 2,276,177 | -1.04(-4.61%) |
Dec 21, 2018 | 22.67 | 23.07 | 22.47 | 22.47 | 10,096,957 | -0.15(-0.67%) |
Dec 20, 2018 | 22.67 | 22.87 | 22.44 | 22.62 | 3,233,932 | -0.04(-0.17%) |
Dec 19, 2018 | 22.77 | 23.04 | 22.57 | 22.66 | 2,365,924 | -0.11(-0.50%) |
Dec 18, 2018 | 22.37 | 22.90 | 22.32 | 22.77 | 2,880,242 | +0.51(+2.28%) |
Dec 17, 2018 | 23.27 | 23.43 | 22.24 | 22.27 | 3,664,302 | -1.06(-4.55%) |
Dec 14, 2018 | 23.20 | 23.40 | 23.14 | 23.33 | 2,150,160 | +0.03(+0.14%) |
Dec 13, 2018 | 23.11 | 23.44 | 23.11 | 23.30 | 3,006,231 | +0.24(+1.05%) |
Dec 12, 2018 | 23.68 | 23.77 | 22.94 | 23.05 | 4,576,906 | -0.50(-2.13%) |
Dec 11, 2018 | 23.64 | 23.80 | 23.49 | 23.56 | 4,008,263 | -0.08(-0.35%) |
Dec 10, 2018 | 23.72 | 23.73 | 23.19 | 23.64 | 3,210,961 | -0.07(-0.29%) |
Dec 07, 2018 | 24.20 | 24.20 | 23.51 | 23.71 | 4,875,499 | -0.51(-2.13%) |
Dec 06, 2018 | 23.99 | 24.22 | 23.46 | 24.22 | 4,123,058 | +0.17(+0.71%) |
Dec 04, 2018 | 24.29 | 24.37 | 23.94 | 24.05 | 2,827,286 | -0.24(-0.97%) |