Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 28.69 | 28.69 | 28.20 | 28.38 | 474,018 | -0.29(-1.00%) |
Feb 27, 2019 | 28.66 | 28.95 | 28.51 | 28.67 | 480,780 | +0.14(+0.48%) |
Feb 26, 2019 | 28.64 | 28.81 | 28.53 | 28.53 | 423,144 | -0.14(-0.50%) |
Feb 25, 2019 | 28.55 | 28.79 | 28.55 | 28.67 | 429,762 | +0.04(+0.14%) |
Feb 22, 2019 | 28.80 | 28.83 | 28.50 | 28.63 | 616,721 | +0.09(+0.31%) |
Feb 21, 2019 | 28.91 | 29.00 | 28.46 | 28.55 | 526,021 | -0.48(-1.65%) |
Feb 20, 2019 | 28.85 | 29.15 | 28.84 | 29.03 | 542,778 | +0.13(+0.44%) |
Feb 19, 2019 | 28.67 | 29.02 | 28.62 | 28.90 | 539,502 | +0.08(+0.28%) |
Feb 15, 2019 | 28.63 | 28.82 | 28.59 | 28.82 | 604,847 | +0.50(+1.78%) |
Feb 14, 2019 | 28.15 | 28.53 | 28.08 | 28.31 | 1,700,275 | +0.08(+0.28%) |
Feb 13, 2019 | 27.97 | 28.45 | 27.97 | 28.23 | 424,031 | +0.37(+1.32%) |
Feb 12, 2019 | 27.90 | 28.03 | 27.75 | 27.87 | 363,764 | +0.35(+1.28%) |
Feb 11, 2019 | 27.23 | 27.56 | 27.17 | 27.51 | 531,415 | +0.15(+0.56%) |
Feb 08, 2019 | 27.36 | 27.47 | 26.91 | 27.36 | 759,589 | -0.13(-0.47%) |
Feb 07, 2019 | 27.98 | 28.03 | 27.24 | 27.49 | 1,174,524 | -0.64(-2.28%) |
Feb 06, 2019 | 28.19 | 28.30 | 28.11 | 28.13 | 515,686 | -0.20(-0.71%) |
Feb 05, 2019 | 28.35 | 28.42 | 28.21 | 28.33 | 987,545 | -0.02(-0.06%) |
Feb 04, 2019 | 28.09 | 28.35 | 27.86 | 28.35 | 770,725 | +0.09(+0.31%) |
Feb 01, 2019 | 28.06 | 28.43 | 27.99 | 28.26 | 490,977 | +0.46(+1.67%) |
Jan 31, 2019 | 27.74 | 27.93 | 27.59 | 27.79 | 569,337 | +0.13(+0.46%) |
Jan 30, 2019 | 27.44 | 27.75 | 27.28 | 27.67 | 728,677 | +0.41(+1.50%) |
Jan 29, 2019 | 27.35 | 27.44 | 27.24 | 27.26 | 1,559,486 | +0.10(+0.35%) |
Jan 28, 2019 | 27.10 | 27.19 | 26.87 | 27.16 | 656,623 | -0.30(-1.11%) |
Jan 25, 2019 | 27.30 | 27.62 | 27.29 | 27.47 | 457,978 | +0.38(+1.39%) |
Jan 24, 2019 | 26.87 | 27.33 | 26.78 | 27.09 | 485,200 | +0.15(+0.56%) |
Jan 23, 2019 | 27.33 | 27.37 | 26.74 | 26.94 | 658,579 | -0.28(-1.03%) |
Jan 22, 2019 | 27.57 | 27.61 | 27.16 | 27.22 | 755,051 | -0.66(-2.35%) |
Jan 18, 2019 | 27.70 | 27.89 | 27.51 | 27.87 | 560,724 | +0.51(+1.87%) |
Jan 17, 2019 | 26.90 | 27.46 | 26.83 | 27.36 | 407,524 | +0.26(+0.97%) |
Jan 16, 2019 | 27.08 | 27.31 | 27.01 | 27.10 | 387,844 | -0.02(-0.09%) |
Jan 15, 2019 | 27.15 | 27.35 | 27.02 | 27.12 | 614,239 | +0.10(+0.38%) |
Jan 14, 2019 | 26.82 | 27.13 | 26.80 | 27.02 | 586,635 | -0.06(-0.24%) |
Jan 11, 2019 | 27.10 | 27.16 | 26.84 | 27.08 | 403,106 | -0.18(-0.65%) |
Jan 10, 2019 | 26.99 | 27.27 | 26.82 | 27.26 | 634,936 | +0.06(+0.24%) |
Jan 09, 2019 | 27.07 | 27.27 | 26.84 | 27.19 | 1,156,521 | +0.41(+1.52%) |
Jan 08, 2019 | 26.90 | 26.97 | 26.60 | 26.79 | 801,801 | +0.24(+0.90%) |
Jan 07, 2019 | 26.26 | 26.71 | 25.99 | 26.55 | 1,035,799 | +0.41(+1.56%) |
Jan 04, 2019 | 25.63 | 26.17 | 25.51 | 26.14 | 879,709 | +0.93(+3.68%) |
Jan 03, 2019 | 25.51 | 25.62 | 24.91 | 25.21 | 1,319,956 | -0.25(-0.97%) |
Jan 02, 2019 | 24.66 | 25.60 | 24.43 | 25.46 | 1,224,649 | +0.53(+2.12%) |
Dec 31, 2018 | 24.99 | 25.13 | 24.63 | 24.93 | 2,282,644 | +0.14(+0.58%) |
Dec 28, 2018 | 25.10 | 25.23 | 24.67 | 24.79 | 2,062,654 | -0.26(-1.02%) |
Dec 27, 2018 | 24.45 | 25.06 | 24.05 | 25.04 | 3,178,749 | +0.14(+0.58%) |
Dec 26, 2018 | 23.65 | 24.91 | 23.19 | 24.90 | 2,662,165 | +1.48(+6.32%) |
Dec 24, 2018 | 24.10 | 24.23 | 23.40 | 23.42 | 1,686,047 | -0.98(-4.03%) |
Dec 21, 2018 | 24.61 | 25.07 | 24.21 | 24.40 | 2,704,499 | -0.25(-1.01%) |
Dec 20, 2018 | 25.07 | 25.47 | 24.53 | 24.65 | 3,817,977 | -0.73(-2.87%) |
Dec 19, 2018 | 25.87 | 26.28 | 25.19 | 25.38 | 2,092,446 | -0.34(-1.31%) |
Dec 18, 2018 | 26.31 | 26.40 | 25.58 | 25.71 | 1,366,368 | -0.62(-2.34%) |
Dec 17, 2018 | 26.82 | 27.02 | 26.16 | 26.33 | 1,347,406 | -0.52(-1.93%) |
Dec 14, 2018 | 27.32 | 27.46 | 26.74 | 26.85 | 1,319,773 | -0.69(-2.51%) |
Dec 13, 2018 | 27.43 | 27.72 | 27.28 | 27.54 | 1,500,214 | +0.06(+0.20%) |
Dec 12, 2018 | 27.78 | 28.01 | 27.46 | 27.48 | 1,075,934 | +0.12(+0.44%) |
Dec 11, 2018 | 27.80 | 27.83 | 27.09 | 27.36 | 1,369,676 | +0.00(+0.00%) |
Dec 10, 2018 | 27.65 | 27.76 | 26.75 | 27.36 | 1,405,840 | -0.47(-1.68%) |
Dec 07, 2018 | 28.49 | 28.93 | 27.78 | 27.83 | 1,559,411 | -0.16(-0.57%) |
Dec 06, 2018 | 27.93 | 28.01 | 27.36 | 27.99 | 1,715,123 | -0.54(-1.89%) |
Dec 04, 2018 | 29.48 | 29.49 | 28.48 | 28.53 | 1,034,950 | -0.87(-2.95%) |