Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 26.97 | 27.51 | 26.87 | 27.15 | 3,091,405 | +0.16(+0.59%) |
Feb 27, 2019 | 26.76 | 27.10 | 26.58 | 26.99 | 2,220,254 | +0.05(+0.19%) |
Feb 26, 2019 | 27.26 | 27.31 | 26.92 | 26.94 | 2,152,752 | -0.20(-0.74%) |
Feb 25, 2019 | 27.38 | 27.39 | 27.11 | 27.14 | 1,819,367 | -0.21(-0.76%) |
Feb 22, 2019 | 27.19 | 27.39 | 27.02 | 27.35 | 2,433,801 | +0.18(+0.68%) |
Feb 21, 2019 | 26.92 | 27.22 | 26.51 | 27.17 | 1,583,201 | +0.34(+1.28%) |
Feb 20, 2019 | 27.07 | 27.16 | 26.60 | 26.82 | 1,859,208 | -0.30(-1.11%) |
Feb 19, 2019 | 27.19 | 27.33 | 27.02 | 27.12 | 2,120,652 | -0.06(-0.22%) |
Feb 15, 2019 | 26.79 | 27.19 | 26.66 | 27.18 | 2,795,462 | +0.46(+1.72%) |
Feb 14, 2019 | 26.61 | 26.82 | 26.55 | 26.72 | 1,169,205 | +0.08(+0.28%) |
Feb 13, 2019 | 26.48 | 26.69 | 26.23 | 26.65 | 2,289,132 | +0.15(+0.57%) |
Feb 12, 2019 | 27.13 | 27.18 | 26.47 | 26.50 | 2,211,948 | -0.61(-2.25%) |
Feb 11, 2019 | 27.25 | 27.25 | 26.99 | 27.11 | 1,796,082 | +0.00(+0.00%) |
Feb 08, 2019 | 26.92 | 27.16 | 26.90 | 27.11 | 1,096,944 | +0.10(+0.37%) |
Feb 07, 2019 | 26.65 | 27.11 | 26.51 | 27.01 | 1,203,107 | +0.36(+1.35%) |
Feb 06, 2019 | 26.75 | 26.83 | 26.56 | 26.65 | 1,314,924 | -0.14(-0.53%) |
Feb 05, 2019 | 26.79 | 26.86 | 26.49 | 26.79 | 1,249,301 | +0.04(+0.16%) |
Feb 04, 2019 | 26.36 | 26.75 | 26.15 | 26.75 | 1,559,143 | +0.27(+1.01%) |
Feb 01, 2019 | 27.05 | 27.20 | 26.14 | 26.48 | 3,178,771 | -0.54(-2.01%) |
Jan 31, 2019 | 26.46 | 27.02 | 26.30 | 27.02 | 2,695,489 | +0.57(+2.15%) |
Jan 30, 2019 | 26.20 | 26.72 | 26.20 | 26.46 | 2,152,456 | +0.30(+1.15%) |
Jan 29, 2019 | 25.96 | 26.32 | 25.96 | 26.15 | 3,128,587 | +0.19(+0.74%) |
Jan 28, 2019 | 25.59 | 26.01 | 25.53 | 25.96 | 1,935,897 | +0.37(+1.44%) |
Jan 25, 2019 | 25.18 | 25.64 | 25.18 | 25.59 | 4,154,564 | +0.42(+1.66%) |
Jan 24, 2019 | 25.16 | 25.29 | 25.04 | 25.18 | 1,755,404 | +0.08(+0.33%) |
Jan 23, 2019 | 25.40 | 25.43 | 24.99 | 25.09 | 2,211,960 | -0.27(-1.05%) |
Jan 22, 2019 | 25.10 | 25.44 | 24.95 | 25.36 | 2,393,791 | +0.26(+1.03%) |
Jan 18, 2019 | 25.16 | 25.23 | 24.94 | 25.10 | 1,965,578 | -0.06(-0.23%) |
Jan 17, 2019 | 25.14 | 25.24 | 24.96 | 25.16 | 2,122,385 | +0.03(+0.10%) |
Jan 16, 2019 | 24.61 | 25.13 | 24.61 | 25.13 | 2,893,898 | +0.33(+1.31%) |
Jan 15, 2019 | 24.63 | 24.90 | 24.61 | 24.81 | 1,337,919 | +0.19(+0.78%) |
Jan 14, 2019 | 24.52 | 24.71 | 24.33 | 24.62 | 1,723,407 | +0.08(+0.34%) |
Jan 11, 2019 | 24.50 | 24.62 | 24.32 | 24.53 | 1,806,394 | +0.09(+0.38%) |
Jan 10, 2019 | 23.95 | 24.52 | 23.81 | 24.44 | 1,766,137 | +0.44(+1.85%) |
Jan 09, 2019 | 24.00 | 24.08 | 23.60 | 24.00 | 1,296,622 | +0.02(+0.07%) |
Jan 08, 2019 | 23.71 | 24.02 | 23.55 | 23.98 | 1,686,646 | +0.43(+1.85%) |
Jan 07, 2019 | 23.41 | 23.70 | 23.34 | 23.55 | 1,728,636 | +0.28(+1.19%) |
Jan 04, 2019 | 23.17 | 23.49 | 23.14 | 23.27 | 2,021,071 | +0.13(+0.54%) |
Jan 03, 2019 | 22.94 | 23.54 | 22.92 | 23.14 | 3,477,913 | +0.18(+0.80%) |
Jan 02, 2019 | 23.46 | 23.48 | 22.87 | 22.96 | 2,268,760 | -0.71(-3.00%) |
Dec 31, 2018 | 23.94 | 23.94 | 23.34 | 23.67 | 2,855,022 | -0.20(-0.84%) |
Dec 28, 2018 | 24.16 | 24.16 | 23.66 | 23.87 | 2,151,193 | +0.08(+0.35%) |
Dec 27, 2018 | 23.72 | 23.80 | 23.18 | 23.79 | 2,280,725 | -0.02(-0.10%) |
Dec 26, 2018 | 23.18 | 23.85 | 22.88 | 23.81 | 2,046,946 | +0.79(+3.45%) |
Dec 24, 2018 | 24.01 | 24.04 | 22.95 | 23.02 | 1,782,583 | -0.99(-4.13%) |
Dec 21, 2018 | 24.27 | 24.66 | 24.00 | 24.01 | 3,798,304 | -0.31(-1.29%) |
Dec 20, 2018 | 24.59 | 24.76 | 24.06 | 24.33 | 2,574,289 | -0.26(-1.08%) |
Dec 19, 2018 | 24.62 | 24.82 | 24.36 | 24.59 | 2,537,102 | -0.02(-0.07%) |
Dec 18, 2018 | 24.70 | 24.88 | 24.54 | 24.61 | 3,333,381 | +0.03(+0.13%) |
Dec 17, 2018 | 25.55 | 25.66 | 24.52 | 24.57 | 2,756,476 | -0.93(-3.63%) |
Dec 14, 2018 | 25.38 | 25.54 | 25.28 | 25.50 | 1,765,524 | +0.04(+0.16%) |
Dec 13, 2018 | 24.94 | 25.49 | 24.94 | 25.46 | 2,731,349 | +0.54(+2.16%) |
Dec 12, 2018 | 25.56 | 25.61 | 24.89 | 24.92 | 1,854,310 | -0.55(-2.17%) |
Dec 11, 2018 | 25.30 | 25.56 | 25.28 | 25.47 | 2,452,968 | +0.21(+0.85%) |
Dec 10, 2018 | 25.42 | 25.47 | 25.04 | 25.26 | 2,385,076 | -0.10(-0.39%) |
Dec 07, 2018 | 25.38 | 25.52 | 25.20 | 25.36 | 1,937,685 | -0.14(-0.55%) |
Dec 06, 2018 | 24.79 | 25.51 | 24.61 | 25.50 | 3,208,179 | +0.66(+2.66%) |
Dec 04, 2018 | 24.82 | 25.21 | 24.71 | 24.84 | 3,397,120 | +0.02(+0.07%) |