Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 27.19 | 28.63 | 26.63 | 27.29 | 3,524,744 | +1.99(+7.87%) |
Feb 27, 2019 | 25.38 | 25.52 | 24.58 | 25.30 | 2,127,746 | -0.02(-0.08%) |
Feb 26, 2019 | 25.14 | 25.56 | 24.94 | 25.32 | 1,501,592 | +0.17(+0.68%) |
Feb 25, 2019 | 25.71 | 25.75 | 25.12 | 25.15 | 1,297,040 | -0.52(-2.03%) |
Feb 22, 2019 | 25.86 | 26.05 | 25.35 | 25.67 | 656,400 | -0.07(-0.27%) |
Feb 21, 2019 | 26.05 | 26.17 | 25.44 | 25.74 | 1,807,551 | -0.22(-0.85%) |
Feb 20, 2019 | 26.07 | 26.27 | 25.76 | 25.96 | 1,975,000 | -0.04(-0.15%) |
Feb 19, 2019 | 25.03 | 26.02 | 24.92 | 26.00 | 1,596,892 | +0.90(+3.59%) |
Feb 15, 2019 | 24.98 | 25.50 | 24.95 | 25.10 | 805,200 | +0.30(+1.21%) |
Feb 14, 2019 | 24.29 | 24.93 | 23.48 | 24.80 | 1,852,789 | -0.02(-0.08%) |
Feb 13, 2019 | 25.98 | 26.02 | 24.56 | 24.82 | 1,542,401 | -1.14(-4.39%) |
Feb 12, 2019 | 26.46 | 26.84 | 25.83 | 25.96 | 923,112 | -0.33(-1.26%) |
Feb 11, 2019 | 26.07 | 26.42 | 25.88 | 26.29 | 846,329 | +0.29(+1.12%) |
Feb 08, 2019 | 26.21 | 26.69 | 25.97 | 26.00 | 600,900 | -0.40(-1.52%) |
Feb 07, 2019 | 26.20 | 26.44 | 25.77 | 26.40 | 891,742 | +0.05(+0.19%) |
Feb 06, 2019 | 26.83 | 26.94 | 26.06 | 26.35 | 791,043 | -0.49(-1.83%) |
Feb 05, 2019 | 26.43 | 27.09 | 26.40 | 26.84 | 1,596,887 | +0.42(+1.59%) |
Feb 04, 2019 | 26.95 | 27.10 | 26.28 | 26.42 | 887,915 | -0.54(-2.00%) |
Feb 01, 2019 | 25.96 | 27.00 | 25.63 | 26.96 | 1,573,000 | +0.91(+3.49%) |
Jan 31, 2019 | 26.67 | 26.96 | 25.76 | 26.05 | 946,385 | -0.66(-2.47%) |
Jan 30, 2019 | 26.46 | 26.78 | 25.98 | 26.71 | 1,025,083 | +0.46(+1.75%) |
Jan 29, 2019 | 27.30 | 27.43 | 26.08 | 26.25 | 1,785,093 | -1.02(-3.74%) |
Jan 28, 2019 | 26.19 | 27.48 | 25.91 | 27.27 | 1,811,716 | +0.83(+3.14%) |
Jan 25, 2019 | 25.82 | 26.48 | 25.81 | 26.44 | 1,429,000 | +0.67(+2.60%) |
Jan 24, 2019 | 25.14 | 25.91 | 25.14 | 25.77 | 1,092,671 | +0.60(+2.38%) |
Jan 23, 2019 | 25.51 | 25.92 | 25.04 | 25.17 | 997,258 | -0.28(-1.10%) |
Jan 22, 2019 | 26.25 | 26.46 | 25.24 | 25.45 | 1,369,737 | -0.95(-3.60%) |
Jan 18, 2019 | 26.19 | 26.59 | 25.52 | 26.40 | 909,600 | +0.26(+0.99%) |
Jan 17, 2019 | 26.52 | 27.09 | 25.43 | 26.14 | 1,618,750 | +0.05(+0.19%) |
Jan 16, 2019 | 25.51 | 26.52 | 25.40 | 26.09 | 1,657,920 | +0.66(+2.60%) |
Jan 15, 2019 | 25.18 | 25.74 | 25.17 | 25.43 | 1,086,976 | +0.28(+1.11%) |
Jan 14, 2019 | 24.95 | 25.36 | 24.64 | 25.15 | 1,195,645 | +0.11(+0.44%) |
Jan 11, 2019 | 24.27 | 25.25 | 24.25 | 25.04 | 900,000 | +0.57(+2.33%) |
Jan 10, 2019 | 23.94 | 24.51 | 23.74 | 24.47 | 1,096,083 | +0.29(+1.20%) |
Jan 09, 2019 | 24.79 | 24.88 | 24.12 | 24.18 | 1,574,680 | -0.59(-2.38%) |
Jan 08, 2019 | 24.67 | 24.85 | 23.84 | 24.77 | 1,538,871 | +0.14(+0.57%) |
Jan 07, 2019 | 23.98 | 24.96 | 23.84 | 24.63 | 1,291,241 | +0.59(+2.45%) |
Jan 04, 2019 | 23.66 | 24.20 | 23.23 | 24.04 | 1,564,900 | +0.68(+2.91%) |
Jan 03, 2019 | 22.72 | 24.08 | 22.55 | 23.36 | 1,381,391 | +0.43(+1.88%) |
Jan 02, 2019 | 21.87 | 23.00 | 21.67 | 22.93 | 1,486,234 | +0.84(+3.80%) |
Dec 31, 2018 | 22.66 | 22.85 | 21.99 | 22.09 | 1,162,000 | -0.40(-1.78%) |
Dec 28, 2018 | 22.75 | 22.92 | 21.96 | 22.49 | 1,168,100 | -0.21(-0.93%) |
Dec 27, 2018 | 22.33 | 22.72 | 22.04 | 22.70 | 1,435,196 | -0.01(-0.04%) |
Dec 26, 2018 | 21.59 | 22.73 | 21.49 | 22.71 | 1,074,125 | +1.23(+5.73%) |
Dec 24, 2018 | 22.00 | 22.19 | 21.36 | 21.48 | 1,295,900 | -0.66(-2.98%) |
Dec 21, 2018 | 23.22 | 23.45 | 21.89 | 22.14 | 3,380,100 | -1.31(-5.59%) |
Dec 20, 2018 | 24.19 | 24.21 | 22.67 | 23.45 | 2,337,762 | -0.92(-3.78%) |
Dec 19, 2018 | 26.81 | 26.83 | 23.97 | 24.37 | 3,333,175 | -2.44(-9.10%) |
Dec 18, 2018 | 28.23 | 28.23 | 26.37 | 26.81 | 1,328,445 | -1.14(-4.08%) |
Dec 17, 2018 | 28.33 | 29.17 | 27.83 | 27.95 | 3,030,090 | -0.40(-1.41%) |
Dec 14, 2018 | 27.21 | 28.35 | 27.20 | 28.35 | 1,437,500 | +0.79(+2.87%) |
Dec 13, 2018 | 27.82 | 27.97 | 27.12 | 27.56 | 1,077,044 | -0.12(-0.43%) |
Dec 12, 2018 | 28.24 | 28.66 | 27.67 | 27.68 | 868,264 | -0.14(-0.50%) |
Dec 11, 2018 | 28.07 | 28.15 | 27.54 | 27.82 | 1,014,258 | +0.12(+0.43%) |
Dec 10, 2018 | 26.85 | 27.87 | 26.64 | 27.70 | 1,926,023 | +0.76(+2.82%) |
Dec 07, 2018 | 27.66 | 27.98 | 26.68 | 26.94 | 2,240,600 | -0.79(-2.85%) |
Dec 06, 2018 | 27.46 | 27.81 | 26.73 | 27.73 | 2,468,377 | -0.02(-0.07%) |
Dec 04, 2018 | 28.54 | 28.79 | 27.62 | 27.75 | 2,447,200 | -0.79(-2.77%) |