Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 28.56 | 28.63 | 28.48 | 28.56 | 829,526 | +0.02(+0.06%) |
Feb 27, 2019 | 28.48 | 28.57 | 28.43 | 28.55 | 666,634 | +0.03(+0.09%) |
Feb 26, 2019 | 28.56 | 28.62 | 28.51 | 28.52 | 785,736 | -0.05(-0.19%) |
Feb 25, 2019 | 28.72 | 28.73 | 28.53 | 28.57 | 980,032 | -0.05(-0.19%) |
Feb 22, 2019 | 28.54 | 28.64 | 28.47 | 28.63 | 1,051,039 | +0.06(+0.22%) |
Feb 21, 2019 | 28.53 | 28.58 | 28.46 | 28.56 | 790,111 | -0.01(-0.03%) |
Feb 20, 2019 | 28.45 | 28.60 | 28.40 | 28.57 | 988,330 | +0.12(+0.41%) |
Feb 19, 2019 | 28.33 | 28.52 | 28.27 | 28.46 | 1,035,978 | +0.06(+0.22%) |
Feb 15, 2019 | 28.21 | 28.40 | 28.20 | 28.40 | 769,000 | +0.32(+1.14%) |
Feb 14, 2019 | 28.10 | 28.20 | 28.00 | 28.08 | 1,050,677 | -0.12(-0.44%) |
Feb 13, 2019 | 28.17 | 28.25 | 28.12 | 28.20 | 1,039,474 | +0.07(+0.25%) |
Feb 12, 2019 | 28.02 | 28.17 | 27.99 | 28.13 | 1,150,136 | +0.23(+0.83%) |
Feb 11, 2019 | 27.92 | 27.93 | 27.81 | 27.90 | 911,325 | +0.00(+0.00%) |
Feb 08, 2019 | 27.76 | 27.90 | 27.68 | 27.90 | 1,750,682 | +0.04(+0.13%) |
Feb 07, 2019 | 27.76 | 27.86 | 27.66 | 27.86 | 1,575,212 | -0.03(-0.10%) |
Feb 06, 2019 | 27.85 | 27.90 | 27.83 | 27.89 | 1,116,321 | -0.02(-0.06%) |
Feb 05, 2019 | 27.84 | 27.93 | 27.79 | 27.91 | 1,661,253 | +0.09(+0.32%) |
Feb 04, 2019 | 27.67 | 27.82 | 27.52 | 27.82 | 970,101 | +0.14(+0.51%) |
Feb 01, 2019 | 27.69 | 27.73 | 27.54 | 27.68 | 1,792,049 | +0.02(+0.06%) |
Jan 31, 2019 | 27.32 | 27.70 | 27.31 | 27.66 | 1,294,930 | +0.28(+1.01%) |
Jan 30, 2019 | 27.27 | 27.49 | 27.17 | 27.38 | 1,466,827 | +0.17(+0.62%) |
Jan 29, 2019 | 27.15 | 27.25 | 27.12 | 27.21 | 1,465,062 | +0.12(+0.43%) |
Jan 28, 2019 | 27.02 | 27.11 | 26.90 | 27.10 | 1,077,679 | -0.07(-0.26%) |
Jan 25, 2019 | 27.26 | 27.30 | 27.13 | 27.17 | 796,204 | +0.04(+0.13%) |
Jan 24, 2019 | 27.06 | 27.17 | 26.99 | 27.13 | 994,738 | +0.02(+0.07%) |
Jan 23, 2019 | 27.11 | 27.16 | 26.90 | 27.11 | 846,298 | +0.08(+0.30%) |
Jan 22, 2019 | 27.13 | 27.15 | 26.87 | 27.03 | 751,407 | -0.23(-0.85%) |
Jan 18, 2019 | 27.10 | 27.30 | 27.08 | 27.27 | 1,319,025 | +0.31(+1.15%) |
Jan 17, 2019 | 26.63 | 26.99 | 26.62 | 26.95 | 1,009,412 | +0.25(+0.93%) |
Jan 16, 2019 | 26.65 | 26.77 | 26.62 | 26.71 | 1,031,149 | +0.06(+0.23%) |
Jan 15, 2019 | 26.47 | 26.66 | 26.47 | 26.64 | 1,074,156 | +0.18(+0.67%) |
Jan 14, 2019 | 26.46 | 26.52 | 26.38 | 26.47 | 856,565 | -0.14(-0.53%) |
Jan 11, 2019 | 26.50 | 26.61 | 26.44 | 26.61 | 764,616 | +0.02(+0.07%) |
Jan 10, 2019 | 26.27 | 26.61 | 26.27 | 26.59 | 1,000,929 | +0.23(+0.88%) |
Jan 09, 2019 | 26.39 | 26.45 | 26.30 | 26.36 | 1,535,698 | +0.02(+0.07%) |
Jan 08, 2019 | 26.23 | 26.35 | 26.11 | 26.34 | 1,134,179 | +0.26(+0.99%) |
Jan 07, 2019 | 26.00 | 26.24 | 25.88 | 26.08 | 1,372,390 | +0.07(+0.27%) |
Jan 04, 2019 | 25.64 | 26.05 | 25.50 | 26.01 | 1,107,918 | +0.58(+2.27%) |
Jan 03, 2019 | 25.62 | 25.71 | 25.38 | 25.43 | 1,563,898 | -0.28(-1.07%) |
Jan 02, 2019 | 25.61 | 25.76 | 25.47 | 25.71 | 2,418,110 | -0.16(-0.62%) |
Dec 31, 2018 | 25.82 | 25.87 | 25.59 | 25.87 | 3,273,958 | +0.16(+0.62%) |
Dec 28, 2018 | 25.79 | 26.00 | 25.63 | 25.71 | 3,064,200 | +0.01(+0.03%) |
Dec 27, 2018 | 25.26 | 25.70 | 24.98 | 25.70 | 2,726,119 | +0.20(+0.77%) |
Dec 26, 2018 | 24.82 | 25.50 | 24.54 | 25.50 | 2,698,210 | +0.77(+3.13%) |
Dec 24, 2018 | 25.42 | 25.50 | 24.73 | 24.73 | 1,578,244 | -0.79(-3.10%) |
Dec 21, 2018 | 25.86 | 26.28 | 25.49 | 25.52 | 1,653,784 | -0.32(-1.24%) |
Dec 20, 2018 | 25.99 | 26.14 | 25.61 | 25.84 | 2,535,436 | -0.24(-0.92%) |
Dec 19, 2018 | 26.37 | 26.68 | 25.95 | 26.08 | 1,667,690 | -0.23(-0.88%) |
Dec 18, 2018 | 26.55 | 26.65 | 26.22 | 26.31 | 887,155 | -0.13(-0.49%) |
Dec 17, 2018 | 26.91 | 26.93 | 26.31 | 26.44 | 1,313,211 | -0.51(-1.90%) |
Dec 14, 2018 | 27.09 | 27.17 | 26.89 | 26.96 | 892,008 | -0.30(-1.10%) |
Dec 13, 2018 | 27.27 | 27.39 | 27.18 | 27.26 | 601,697 | +0.03(+0.10%) |
Dec 12, 2018 | 27.40 | 27.44 | 27.22 | 27.23 | 1,556,779 | +0.06(+0.23%) |
Dec 11, 2018 | 27.39 | 27.47 | 27.05 | 27.17 | 954,051 | +0.01(+0.03%) |
Dec 10, 2018 | 27.22 | 27.25 | 26.76 | 27.16 | 2,098,255 | -0.07(-0.26%) |
Dec 07, 2018 | 27.47 | 27.62 | 27.11 | 27.23 | 1,240,744 | -0.27(-0.99%) |
Dec 06, 2018 | 27.32 | 27.50 | 26.87 | 27.50 | 1,119,005 | -0.10(-0.35%) |
Dec 04, 2018 | 28.15 | 28.17 | 27.55 | 27.60 | 1,573,505 | -0.54(-1.91%) |