Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 25.06 | 26.00 | 24.59 | 25.65 | 51,276,816 | +0.77(+3.07%) |
Feb 27, 2019 | 25.62 | 25.70 | 24.77 | 24.89 | 36,570,512 | -0.71(-2.78%) |
Feb 26, 2019 | 26.46 | 26.67 | 25.54 | 25.60 | 47,002,248 | -0.86(-3.24%) |
Feb 25, 2019 | 27.05 | 27.38 | 26.33 | 26.46 | 61,209,860 | -0.56(-2.06%) |
Feb 22, 2019 | 27.71 | 27.82 | 26.67 | 27.01 | 174,928,752 | -10.23(-27.46%) |
Feb 21, 2019 | 37.40 | 37.61 | 36.98 | 37.24 | 10,624,784 | -0.06(-0.17%) |
Feb 20, 2019 | 37.02 | 37.49 | 36.81 | 37.30 | 9,119,769 | +0.38(+1.03%) |
Feb 19, 2019 | 36.96 | 37.39 | 36.81 | 36.92 | 9,630,303 | +0.12(+0.32%) |
Feb 15, 2019 | 36.96 | 37.17 | 36.59 | 36.81 | 7,450,639 | +0.22(+0.59%) |
Feb 14, 2019 | 36.70 | 36.84 | 36.24 | 36.59 | 5,679,838 | -0.23(-0.63%) |
Feb 13, 2019 | 37.34 | 37.42 | 36.80 | 36.82 | 7,790,576 | -0.36(-0.98%) |
Feb 12, 2019 | 36.78 | 37.46 | 36.71 | 37.18 | 6,934,283 | +0.60(+1.65%) |
Feb 11, 2019 | 36.71 | 36.91 | 36.23 | 36.58 | 6,666,365 | -0.10(-0.27%) |
Feb 08, 2019 | 36.48 | 36.70 | 36.05 | 36.68 | 6,829,483 | +0.18(+0.49%) |
Feb 07, 2019 | 36.38 | 36.86 | 36.19 | 36.50 | 12,364,721 | -0.36(-0.96%) |
Feb 06, 2019 | 37.06 | 37.15 | 36.70 | 36.86 | 6,485,125 | -0.35(-0.94%) |
Feb 05, 2019 | 36.81 | 37.22 | 36.68 | 37.21 | 7,951,367 | +0.32(+0.86%) |
Feb 04, 2019 | 36.96 | 37.08 | 36.63 | 36.89 | 8,078,914 | -0.02(-0.06%) |
Feb 01, 2019 | 37.21 | 37.29 | 36.73 | 36.91 | 6,132,769 | -0.23(-0.62%) |
Jan 31, 2019 | 36.30 | 37.18 | 36.28 | 37.15 | 10,763,409 | +1.01(+2.80%) |
Jan 30, 2019 | 36.33 | 36.44 | 35.96 | 36.13 | 7,003,038 | -0.10(-0.28%) |
Jan 29, 2019 | 36.36 | 36.53 | 35.87 | 36.23 | 5,744,331 | -0.02(-0.04%) |
Jan 28, 2019 | 36.16 | 36.41 | 35.60 | 36.25 | 8,469,010 | +0.12(+0.32%) |
Jan 25, 2019 | 36.20 | 36.51 | 36.06 | 36.13 | 7,015,274 | +0.16(+0.45%) |
Jan 24, 2019 | 36.00 | 36.39 | 35.86 | 35.97 | 7,843,510 | -0.40(-1.10%) |
Jan 23, 2019 | 36.74 | 36.87 | 36.00 | 36.37 | 6,745,007 | -0.17(-0.47%) |
Jan 22, 2019 | 36.98 | 37.02 | 35.95 | 36.54 | 9,004,584 | -0.19(-0.53%) |
Jan 18, 2019 | 36.65 | 36.95 | 36.33 | 36.74 | 7,944,485 | +0.35(+0.96%) |
Jan 17, 2019 | 36.27 | 36.40 | 35.79 | 36.39 | 9,527,453 | +0.19(+0.51%) |
Jan 16, 2019 | 36.33 | 36.59 | 36.05 | 36.20 | 10,926,053 | -0.05(-0.15%) |
Jan 15, 2019 | 36.06 | 36.27 | 35.74 | 36.26 | 7,875,221 | +0.51(+1.43%) |
Jan 14, 2019 | 35.22 | 35.88 | 35.12 | 35.75 | 10,320,897 | +0.49(+1.40%) |
Jan 11, 2019 | 35.39 | 35.45 | 34.61 | 35.25 | 6,312,996 | +0.01(+0.02%) |
Jan 10, 2019 | 34.90 | 35.30 | 34.62 | 35.24 | 7,960,780 | +0.36(+1.04%) |
Jan 09, 2019 | 35.02 | 35.14 | 34.60 | 34.88 | 8,576,354 | -0.19(-0.53%) |
Jan 08, 2019 | 35.25 | 35.35 | 34.81 | 35.07 | 10,749,130 | +0.03(+0.09%) |
Jan 07, 2019 | 34.39 | 35.33 | 34.02 | 35.04 | 8,682,084 | +0.65(+1.89%) |
Jan 04, 2019 | 34.07 | 34.50 | 33.62 | 34.39 | 8,348,670 | +0.91(+2.72%) |
Jan 03, 2019 | 33.35 | 33.92 | 33.22 | 33.47 | 9,849,736 | -0.02(-0.07%) |
Jan 02, 2019 | 33.04 | 33.79 | 32.68 | 33.50 | 8,301,415 | +0.23(+0.70%) |
Dec 31, 2018 | 33.17 | 33.56 | 32.73 | 33.27 | 11,910,647 | -0.41(-1.22%) |
Dec 28, 2018 | 33.92 | 34.43 | 33.54 | 33.68 | 10,761,618 | -0.15(-0.43%) |
Dec 27, 2018 | 33.41 | 33.85 | 32.68 | 33.82 | 11,672,161 | +0.36(+1.09%) |
Dec 26, 2018 | 32.97 | 33.46 | 32.15 | 33.46 | 12,350,719 | +0.58(+1.76%) |
Dec 24, 2018 | 34.05 | 34.18 | 32.80 | 32.88 | 6,780,965 | -1.17(-3.43%) |
Dec 21, 2018 | 34.82 | 35.48 | 33.97 | 34.05 | 17,116,922 | -0.62(-1.78%) |
Dec 20, 2018 | 34.84 | 35.15 | 34.33 | 34.67 | 14,732,806 | -0.19(-0.53%) |
Dec 19, 2018 | 35.94 | 36.23 | 34.68 | 34.85 | 14,747,054 | -0.82(-2.30%) |
Dec 18, 2018 | 36.31 | 36.51 | 35.46 | 35.67 | 10,158,278 | -0.52(-1.43%) |
Dec 17, 2018 | 36.71 | 37.09 | 35.84 | 36.19 | 10,343,102 | -0.49(-1.35%) |
Dec 14, 2018 | 37.38 | 37.45 | 36.61 | 36.68 | 7,314,402 | -0.78(-2.08%) |
Dec 13, 2018 | 37.39 | 37.59 | 37.10 | 37.46 | 6,059,588 | +0.16(+0.44%) |
Dec 12, 2018 | 37.83 | 38.00 | 37.28 | 37.30 | 9,511,723 | -0.09(-0.25%) |
Dec 11, 2018 | 37.65 | 38.11 | 37.20 | 37.39 | 8,474,627 | +0.09(+0.23%) |
Dec 10, 2018 | 37.76 | 37.87 | 36.47 | 37.31 | 9,973,706 | -0.34(-0.90%) |
Dec 07, 2018 | 38.18 | 38.60 | 37.50 | 37.65 | 6,666,334 | -0.63(-1.64%) |
Dec 06, 2018 | 38.65 | 38.82 | 37.50 | 38.27 | 10,883,848 | -0.36(-0.92%) |
Dec 04, 2018 | 39.73 | 39.95 | 38.54 | 38.63 | 8,357,985 | -1.11(-2.80%) |