Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 25.07 | 26.02 | 24.61 | 25.67 | 51,243,172 | +0.77(+3.07%) |
Feb 27, 2019 | 25.64 | 25.72 | 24.79 | 24.90 | 36,546,516 | -0.71(-2.78%) |
Feb 26, 2019 | 26.48 | 26.69 | 25.55 | 25.62 | 46,971,408 | -0.86(-3.24%) |
Feb 25, 2019 | 27.07 | 27.39 | 26.34 | 26.47 | 61,169,696 | -0.56(-2.06%) |
Feb 22, 2019 | 27.73 | 27.84 | 26.69 | 27.03 | 174,813,984 | -10.23(-27.46%) |
Feb 21, 2019 | 37.43 | 37.63 | 37.01 | 37.26 | 10,617,812 | -0.06(-0.17%) |
Feb 20, 2019 | 37.05 | 37.51 | 36.84 | 37.33 | 9,113,786 | +0.38(+1.03%) |
Feb 19, 2019 | 36.98 | 37.42 | 36.84 | 36.95 | 9,623,984 | +0.12(+0.31%) |
Feb 15, 2019 | 36.98 | 37.19 | 36.61 | 36.83 | 7,445,751 | +0.22(+0.59%) |
Feb 14, 2019 | 36.72 | 36.86 | 36.27 | 36.61 | 5,676,112 | -0.23(-0.63%) |
Feb 13, 2019 | 37.36 | 37.45 | 36.82 | 36.85 | 7,785,465 | -0.36(-0.98%) |
Feb 12, 2019 | 36.81 | 37.49 | 36.74 | 37.21 | 6,929,733 | +0.60(+1.65%) |
Feb 11, 2019 | 36.74 | 36.93 | 36.26 | 36.61 | 6,661,991 | -0.10(-0.27%) |
Feb 08, 2019 | 36.51 | 36.72 | 36.07 | 36.71 | 6,825,002 | +0.18(+0.49%) |
Feb 07, 2019 | 36.40 | 36.89 | 36.21 | 36.53 | 12,356,608 | -0.36(-0.96%) |
Feb 06, 2019 | 37.09 | 37.18 | 36.73 | 36.88 | 6,480,870 | -0.35(-0.93%) |
Feb 05, 2019 | 36.83 | 37.25 | 36.71 | 37.23 | 7,946,149 | +0.32(+0.86%) |
Feb 04, 2019 | 36.98 | 37.11 | 36.65 | 36.92 | 8,073,613 | -0.02(-0.06%) |
Feb 01, 2019 | 37.23 | 37.31 | 36.76 | 36.94 | 6,128,745 | -0.23(-0.62%) |
Jan 31, 2019 | 36.33 | 37.20 | 36.30 | 37.17 | 10,756,346 | +1.01(+2.80%) |
Jan 30, 2019 | 36.35 | 36.46 | 35.98 | 36.16 | 6,998,443 | -0.10(-0.28%) |
Jan 29, 2019 | 36.38 | 36.55 | 35.89 | 36.26 | 5,740,562 | -0.02(-0.04%) |
Jan 28, 2019 | 36.18 | 36.44 | 35.62 | 36.27 | 8,463,453 | +0.12(+0.32%) |
Jan 25, 2019 | 36.23 | 36.54 | 36.09 | 36.16 | 7,010,671 | +0.16(+0.45%) |
Jan 24, 2019 | 36.03 | 36.41 | 35.89 | 35.99 | 7,838,363 | -0.40(-1.11%) |
Jan 23, 2019 | 36.76 | 36.89 | 36.03 | 36.40 | 6,740,581 | -0.17(-0.47%) |
Jan 22, 2019 | 37.00 | 37.05 | 35.97 | 36.57 | 8,998,676 | -0.19(-0.53%) |
Jan 18, 2019 | 36.68 | 36.97 | 36.35 | 36.76 | 7,939,272 | +0.35(+0.96%) |
Jan 17, 2019 | 36.29 | 36.43 | 35.82 | 36.41 | 9,521,201 | +0.19(+0.51%) |
Jan 16, 2019 | 36.35 | 36.61 | 36.07 | 36.23 | 10,918,884 | -0.05(-0.15%) |
Jan 15, 2019 | 36.09 | 36.29 | 35.76 | 36.28 | 7,870,054 | +0.51(+1.43%) |
Jan 14, 2019 | 35.24 | 35.90 | 35.14 | 35.77 | 10,314,125 | +0.49(+1.40%) |
Jan 11, 2019 | 35.41 | 35.48 | 34.64 | 35.28 | 6,308,854 | +0.01(+0.02%) |
Jan 10, 2019 | 34.92 | 35.32 | 34.64 | 35.27 | 7,955,557 | +0.36(+1.04%) |
Jan 09, 2019 | 35.04 | 35.17 | 34.63 | 34.90 | 8,570,727 | -0.19(-0.53%) |
Jan 08, 2019 | 35.28 | 35.37 | 34.83 | 35.09 | 10,742,077 | +0.03(+0.09%) |
Jan 07, 2019 | 34.41 | 35.35 | 34.04 | 35.06 | 8,676,387 | +0.65(+1.89%) |
Jan 04, 2019 | 34.09 | 34.53 | 33.64 | 34.41 | 8,343,192 | +0.91(+2.72%) |
Jan 03, 2019 | 33.37 | 33.94 | 33.24 | 33.50 | 9,843,273 | -0.02(-0.07%) |
Jan 02, 2019 | 33.06 | 33.81 | 32.70 | 33.52 | 8,295,968 | +0.23(+0.70%) |
Dec 31, 2018 | 33.19 | 33.58 | 32.75 | 33.29 | 11,902,832 | -0.41(-1.22%) |
Dec 28, 2018 | 33.95 | 34.46 | 33.56 | 33.70 | 10,754,557 | -0.15(-0.43%) |
Dec 27, 2018 | 33.43 | 33.87 | 32.70 | 33.84 | 11,664,502 | +0.36(+1.09%) |
Dec 26, 2018 | 32.99 | 33.48 | 32.17 | 33.48 | 12,342,616 | +0.58(+1.76%) |
Dec 24, 2018 | 34.08 | 34.20 | 32.82 | 32.90 | 6,776,516 | -1.17(-3.43%) |
Dec 21, 2018 | 34.84 | 35.50 | 33.99 | 34.07 | 17,105,690 | -0.62(-1.78%) |
Dec 20, 2018 | 34.87 | 35.18 | 34.36 | 34.69 | 14,723,139 | -0.19(-0.53%) |
Dec 19, 2018 | 35.96 | 36.26 | 34.70 | 34.87 | 14,737,377 | -0.82(-2.30%) |
Dec 18, 2018 | 36.34 | 36.54 | 35.48 | 35.69 | 10,151,612 | -0.52(-1.43%) |
Dec 17, 2018 | 36.74 | 37.11 | 35.86 | 36.21 | 10,336,315 | -0.50(-1.35%) |
Dec 14, 2018 | 37.40 | 37.47 | 36.64 | 36.71 | 7,309,602 | -0.78(-2.08%) |
Dec 13, 2018 | 37.41 | 37.61 | 37.12 | 37.49 | 6,055,612 | +0.16(+0.44%) |
Dec 12, 2018 | 37.86 | 38.03 | 37.30 | 37.33 | 9,505,482 | -0.09(-0.25%) |
Dec 11, 2018 | 37.67 | 38.14 | 37.22 | 37.42 | 8,469,067 | +0.09(+0.23%) |
Dec 10, 2018 | 37.79 | 37.90 | 36.50 | 37.33 | 9,967,162 | -0.34(-0.90%) |
Dec 07, 2018 | 38.21 | 38.63 | 37.52 | 37.67 | 6,661,960 | -0.63(-1.64%) |
Dec 06, 2018 | 38.67 | 38.85 | 37.53 | 38.30 | 10,876,706 | -0.36(-0.92%) |
Dec 04, 2018 | 39.75 | 39.98 | 38.56 | 38.66 | 8,352,501 | -1.11(-2.80%) |