Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 25.25 | 25.82 | 25.11 | 25.32 | 1,359,664 | -0.01(-0.04%) |
Feb 27, 2019 | 25.34 | 25.71 | 25.26 | 25.33 | 752,245 | -0.04(-0.16%) |
Feb 26, 2019 | 25.44 | 25.69 | 25.22 | 25.37 | 642,423 | -0.11(-0.43%) |
Feb 25, 2019 | 25.96 | 26.25 | 25.45 | 25.48 | 965,921 | -0.39(-1.51%) |
Feb 22, 2019 | 25.52 | 25.88 | 25.39 | 25.87 | 713,700 | +0.38(+1.49%) |
Feb 21, 2019 | 26.50 | 26.64 | 25.46 | 25.49 | 1,379,792 | -1.01(-3.81%) |
Feb 20, 2019 | 26.07 | 27.00 | 25.93 | 26.50 | 1,516,479 | +0.56(+2.16%) |
Feb 19, 2019 | 25.87 | 26.45 | 25.76 | 25.94 | 1,176,267 | +0.08(+0.31%) |
Feb 15, 2019 | 25.84 | 26.18 | 25.67 | 25.86 | 1,118,900 | +0.01(+0.04%) |
Feb 14, 2019 | 25.33 | 26.09 | 25.16 | 25.85 | 818,630 | +0.36(+1.41%) |
Feb 13, 2019 | 25.67 | 25.77 | 25.13 | 25.49 | 1,199,123 | +0.02(+0.08%) |
Feb 12, 2019 | 25.55 | 25.70 | 25.21 | 25.47 | 785,252 | +0.17(+0.67%) |
Feb 11, 2019 | 25.88 | 26.07 | 25.25 | 25.30 | 1,778,446 | -0.93(-3.55%) |
Feb 08, 2019 | 26.68 | 26.73 | 25.94 | 26.23 | 672,400 | -0.63(-2.35%) |
Feb 07, 2019 | 26.68 | 26.89 | 26.09 | 26.86 | 724,442 | -0.04(-0.15%) |
Feb 06, 2019 | 26.78 | 27.00 | 26.36 | 26.90 | 1,174,275 | +0.05(+0.19%) |
Feb 05, 2019 | 26.74 | 27.00 | 26.52 | 26.85 | 986,299 | +0.16(+0.60%) |
Feb 04, 2019 | 26.28 | 26.99 | 26.06 | 26.69 | 1,153,165 | +0.22(+0.83%) |
Feb 01, 2019 | 26.30 | 26.60 | 25.82 | 26.47 | 1,246,400 | +0.16(+0.61%) |
Jan 31, 2019 | 26.57 | 26.81 | 26.18 | 26.31 | 899,545 | -0.46(-1.72%) |
Jan 30, 2019 | 26.71 | 26.87 | 26.17 | 26.77 | 1,090,799 | +0.18(+0.68%) |
Jan 29, 2019 | 26.35 | 26.84 | 26.21 | 26.59 | 1,300,939 | +0.04(+0.15%) |
Jan 28, 2019 | 25.92 | 26.87 | 25.70 | 26.55 | 1,930,942 | +0.36(+1.37%) |
Jan 25, 2019 | 25.47 | 26.21 | 25.30 | 26.19 | 893,500 | +0.92(+3.64%) |
Jan 24, 2019 | 24.72 | 25.50 | 24.53 | 25.27 | 935,523 | +0.54(+2.18%) |
Jan 23, 2019 | 25.43 | 25.56 | 24.41 | 24.73 | 872,428 | -0.55(-2.18%) |
Jan 22, 2019 | 24.88 | 25.55 | 24.71 | 25.28 | 1,168,230 | +0.68(+2.76%) |
Jan 18, 2019 | 24.50 | 24.86 | 24.01 | 24.60 | 1,084,500 | +0.15(+0.61%) |
Jan 17, 2019 | 24.98 | 24.98 | 24.31 | 24.45 | 1,376,891 | -0.70(-2.78%) |
Jan 16, 2019 | 24.59 | 25.38 | 24.36 | 25.15 | 1,757,710 | +0.95(+3.93%) |
Jan 15, 2019 | 23.50 | 24.34 | 23.21 | 24.20 | 957,133 | +0.32(+1.34%) |
Jan 14, 2019 | 23.72 | 24.77 | 23.54 | 23.88 | 1,527,786 | +0.10(+0.42%) |
Jan 11, 2019 | 23.73 | 24.59 | 23.47 | 23.78 | 1,542,900 | -0.26(-1.08%) |
Jan 10, 2019 | 23.45 | 24.05 | 23.01 | 24.04 | 1,036,149 | +0.44(+1.86%) |
Jan 09, 2019 | 23.06 | 23.83 | 22.85 | 23.60 | 1,395,838 | +0.71(+3.10%) |
Jan 08, 2019 | 23.78 | 23.94 | 22.54 | 22.89 | 1,494,898 | -0.62(-2.64%) |
Jan 07, 2019 | 22.56 | 23.68 | 22.56 | 23.51 | 1,359,912 | +0.77(+3.39%) |
Jan 04, 2019 | 22.89 | 22.94 | 22.36 | 22.74 | 1,787,000 | +0.05(+0.22%) |
Jan 03, 2019 | 22.78 | 23.15 | 22.32 | 22.69 | 734,453 | -0.33(-1.43%) |
Jan 02, 2019 | 21.81 | 23.16 | 21.67 | 23.02 | 1,282,974 | +0.86(+3.88%) |
Dec 31, 2018 | 22.00 | 22.43 | 21.69 | 22.16 | 1,105,400 | +0.40(+1.84%) |
Dec 28, 2018 | 21.76 | 22.20 | 21.30 | 21.76 | 676,500 | +0.19(+0.88%) |
Dec 27, 2018 | 20.90 | 21.58 | 20.79 | 21.57 | 895,415 | +0.32(+1.51%) |
Dec 26, 2018 | 20.17 | 21.29 | 20.04 | 21.25 | 1,225,323 | +1.34(+6.73%) |
Dec 24, 2018 | 20.38 | 20.60 | 19.67 | 19.91 | 917,700 | -0.78(-3.77%) |
Dec 21, 2018 | 22.61 | 22.64 | 20.49 | 20.69 | 2,595,800 | -1.90(-8.41%) |
Dec 20, 2018 | 23.15 | 23.34 | 22.38 | 22.59 | 986,063 | -0.22(-0.96%) |
Dec 19, 2018 | 23.10 | 23.43 | 22.41 | 22.81 | 1,185,092 | -0.05(-0.22%) |
Dec 18, 2018 | 22.66 | 23.05 | 22.50 | 22.86 | 734,468 | +0.61(+2.74%) |
Dec 17, 2018 | 22.50 | 22.93 | 21.95 | 22.25 | 1,820,824 | -0.35(-1.55%) |
Dec 14, 2018 | 23.16 | 23.45 | 22.23 | 22.60 | 1,210,700 | -1.25(-5.24%) |
Dec 13, 2018 | 24.07 | 24.60 | 23.41 | 23.85 | 1,579,330 | -0.22(-0.91%) |
Dec 12, 2018 | 24.50 | 24.50 | 23.77 | 24.07 | 1,513,947 | -0.21(-0.86%) |
Dec 11, 2018 | 24.33 | 24.37 | 23.87 | 24.28 | 832,561 | +0.42(+1.76%) |
Dec 10, 2018 | 23.54 | 24.10 | 23.20 | 23.86 | 1,516,644 | +0.40(+1.71%) |
Dec 07, 2018 | 23.60 | 23.89 | 23.28 | 23.46 | 1,283,600 | -0.16(-0.68%) |
Dec 06, 2018 | 22.74 | 23.90 | 22.55 | 23.62 | 1,664,045 | +0.65(+2.83%) |
Dec 04, 2018 | 23.80 | 24.12 | 22.91 | 22.97 | 1,761,700 | -0.88(-3.69%) |