Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 24.52 | 24.70 | 24.45 | 24.59 | 4,203,225 | -0.34(-1.37%) |
Feb 27, 2019 | 25.09 | 25.17 | 24.87 | 24.93 | 4,314,803 | -0.32(-1.27%) |
Feb 26, 2019 | 24.97 | 25.37 | 24.92 | 25.25 | 3,622,666 | -0.05(-0.21%) |
Feb 25, 2019 | 25.25 | 25.48 | 25.21 | 25.31 | 5,514,210 | +0.02(+0.08%) |
Feb 22, 2019 | 24.92 | 25.31 | 24.88 | 25.29 | 3,518,793 | +0.58(+2.33%) |
Feb 21, 2019 | 24.55 | 24.85 | 24.46 | 24.71 | 2,047,133 | -0.29(-1.18%) |
Feb 20, 2019 | 24.69 | 25.12 | 24.68 | 25.01 | 2,539,000 | +0.48(+1.94%) |
Feb 19, 2019 | 24.42 | 24.61 | 24.32 | 24.53 | 2,583,759 | -0.05(-0.19%) |
Feb 15, 2019 | 24.51 | 24.60 | 24.44 | 24.58 | 2,304,628 | +0.26(+1.07%) |
Feb 14, 2019 | 24.31 | 24.34 | 24.07 | 24.32 | 3,643,054 | +0.18(+0.75%) |
Feb 13, 2019 | 24.42 | 24.47 | 24.12 | 24.14 | 3,777,054 | +0.35(+1.46%) |
Feb 12, 2019 | 23.49 | 23.85 | 23.49 | 23.79 | 2,579,598 | +0.09(+0.37%) |
Feb 11, 2019 | 23.72 | 23.77 | 23.57 | 23.70 | 2,213,239 | +0.17(+0.74%) |
Feb 08, 2019 | 23.43 | 23.53 | 23.23 | 23.53 | 2,643,016 | -0.21(-0.90%) |
Feb 07, 2019 | 24.14 | 24.24 | 23.65 | 23.74 | 3,487,131 | +0.00(+0.00%) |
Feb 06, 2019 | 23.86 | 23.96 | 23.62 | 23.74 | 2,123,776 | -0.34(-1.42%) |
Feb 05, 2019 | 24.12 | 24.12 | 23.94 | 24.08 | 3,221,223 | +0.54(+2.30%) |
Feb 04, 2019 | 23.59 | 23.62 | 23.28 | 23.54 | 2,430,493 | -0.21(-0.87%) |
Feb 01, 2019 | 23.80 | 23.95 | 23.63 | 23.75 | 4,938,382 | +0.13(+0.57%) |
Jan 31, 2019 | 23.55 | 23.63 | 23.18 | 23.61 | 5,252,879 | +0.48(+2.05%) |
Jan 30, 2019 | 22.93 | 23.17 | 22.87 | 23.14 | 6,139,612 | +0.86(+3.85%) |
Jan 29, 2019 | 22.02 | 22.33 | 21.91 | 22.28 | 6,675,741 | +0.86(+4.03%) |
Jan 28, 2019 | 20.72 | 21.47 | 20.69 | 21.42 | 7,958,127 | +0.39(+1.88%) |
Jan 25, 2019 | 21.03 | 21.19 | 20.96 | 21.02 | 5,187,579 | -0.05(-0.22%) |
Jan 24, 2019 | 21.42 | 21.43 | 20.91 | 21.07 | 7,033,978 | -0.60(-2.75%) |
Jan 23, 2019 | 21.68 | 21.71 | 21.46 | 21.67 | 6,880,795 | -0.03(-0.12%) |
Jan 22, 2019 | 22.15 | 22.22 | 21.57 | 21.69 | 7,024,696 | -0.33(-1.49%) |
Jan 18, 2019 | 21.81 | 22.12 | 21.72 | 22.02 | 7,873,025 | +0.11(+0.49%) |
Jan 17, 2019 | 21.72 | 22.03 | 21.68 | 21.91 | 4,909,697 | +0.43(+1.99%) |
Jan 16, 2019 | 21.47 | 21.65 | 21.32 | 21.49 | 3,938,656 | -0.09(-0.40%) |
Jan 15, 2019 | 21.61 | 21.72 | 21.38 | 21.57 | 6,487,840 | -0.02(-0.09%) |
Jan 14, 2019 | 21.77 | 21.79 | 21.55 | 21.59 | 3,541,309 | -0.29(-1.35%) |
Jan 11, 2019 | 21.65 | 22.01 | 21.56 | 21.89 | 4,129,237 | +0.35(+1.65%) |
Jan 10, 2019 | 21.47 | 21.77 | 21.45 | 21.53 | 6,500,939 | +0.25(+1.20%) |
Jan 09, 2019 | 21.37 | 21.49 | 21.27 | 21.28 | 6,399,524 | -0.15(-0.69%) |
Jan 08, 2019 | 21.42 | 21.53 | 21.23 | 21.43 | 5,091,623 | +0.20(+0.95%) |
Jan 07, 2019 | 21.37 | 21.43 | 20.99 | 21.23 | 5,994,069 | -0.86(-3.88%) |
Jan 04, 2019 | 21.55 | 22.14 | 21.51 | 22.08 | 5,434,536 | +0.92(+4.37%) |
Jan 03, 2019 | 20.96 | 21.27 | 20.94 | 21.16 | 7,228,992 | +0.05(+0.22%) |
Jan 02, 2019 | 20.90 | 21.15 | 20.77 | 21.11 | 5,720,379 | -0.21(-1.00%) |
Dec 31, 2018 | 21.41 | 21.44 | 20.80 | 21.33 | 10,470,177 | -0.41(-1.91%) |
Dec 28, 2018 | 21.85 | 21.89 | 21.54 | 21.74 | 6,941,822 | +0.72(+3.44%) |
Dec 27, 2018 | 20.77 | 21.03 | 20.53 | 21.02 | 5,255,223 | +0.11(+0.52%) |
Dec 26, 2018 | 20.67 | 20.92 | 20.16 | 20.91 | 4,646,393 | +0.24(+1.17%) |
Dec 24, 2018 | 20.88 | 20.98 | 20.57 | 20.67 | 3,861,356 | +0.11(+0.54%) |
Dec 21, 2018 | 20.95 | 21.07 | 20.48 | 20.55 | 7,659,152 | -0.47(-2.22%) |
Dec 20, 2018 | 21.41 | 21.47 | 20.81 | 21.02 | 6,334,630 | +0.14(+0.66%) |
Dec 19, 2018 | 21.21 | 21.37 | 20.71 | 20.88 | 6,021,771 | -0.24(-1.15%) |
Dec 18, 2018 | 21.54 | 21.55 | 21.07 | 21.13 | 4,277,695 | -0.34(-1.59%) |
Dec 17, 2018 | 21.88 | 21.94 | 21.36 | 21.47 | 3,789,900 | -0.24(-1.09%) |
Dec 14, 2018 | 21.79 | 21.96 | 21.65 | 21.70 | 4,056,459 | -0.56(-2.53%) |
Dec 13, 2018 | 22.44 | 22.53 | 22.04 | 22.27 | 4,896,329 | -0.26(-1.14%) |
Dec 12, 2018 | 22.73 | 22.94 | 22.51 | 22.52 | 5,999,308 | +0.46(+2.08%) |
Dec 11, 2018 | 22.82 | 22.82 | 21.98 | 22.06 | 7,731,483 | -0.44(-1.95%) |
Dec 10, 2018 | 22.67 | 22.67 | 22.31 | 22.50 | 6,131,205 | +0.39(+1.78%) |
Dec 07, 2018 | 22.55 | 22.61 | 22.00 | 22.11 | 4,675,605 | -0.58(-2.57%) |
Dec 06, 2018 | 22.98 | 23.03 | 22.31 | 22.69 | 7,800,188 | +0.23(+1.02%) |
Dec 04, 2018 | 23.13 | 23.18 | 22.44 | 22.46 | 5,383,309 | -0.85(-3.63%) |