Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 23.49 | 23.55 | 23.23 | 23.29 | 7,495,657 | -0.13(-0.57%) |
Feb 27, 2019 | 23.73 | 23.90 | 23.42 | 23.43 | 6,517,745 | -0.33(-1.39%) |
Feb 26, 2019 | 23.65 | 24.08 | 23.60 | 23.76 | 9,145,500 | +0.21(+0.88%) |
Feb 25, 2019 | 22.97 | 23.89 | 22.90 | 23.55 | 11,059,156 | +0.60(+2.60%) |
Feb 22, 2019 | 23.03 | 23.83 | 22.50 | 22.95 | 8,943,852 | -0.27(-1.14%) |
Feb 21, 2019 | 23.52 | 23.76 | 22.97 | 23.22 | 11,334,083 | -0.39(-1.64%) |
Feb 20, 2019 | 23.82 | 23.89 | 23.45 | 23.61 | 7,359,111 | -0.22(-0.91%) |
Feb 19, 2019 | 23.83 | 24.09 | 23.75 | 23.82 | 4,785,451 | -0.05(-0.20%) |
Feb 15, 2019 | 23.58 | 23.89 | 23.41 | 23.87 | 7,982,434 | +0.48(+2.06%) |
Feb 14, 2019 | 23.20 | 23.57 | 23.11 | 23.39 | 5,282,675 | +0.12(+0.53%) |
Feb 13, 2019 | 23.36 | 23.49 | 23.08 | 23.26 | 6,779,467 | -0.11(-0.49%) |
Feb 12, 2019 | 23.19 | 23.56 | 23.11 | 23.38 | 6,164,251 | +0.28(+1.23%) |
Feb 11, 2019 | 22.57 | 23.17 | 22.37 | 23.09 | 4,542,618 | +0.44(+1.92%) |
Feb 08, 2019 | 22.41 | 22.66 | 22.20 | 22.66 | 4,168,259 | +0.22(+0.97%) |
Feb 07, 2019 | 22.74 | 22.85 | 22.32 | 22.44 | 5,304,266 | -0.40(-1.74%) |
Feb 06, 2019 | 23.30 | 23.32 | 22.79 | 22.84 | 5,876,508 | -0.59(-2.50%) |
Feb 05, 2019 | 23.46 | 23.73 | 23.38 | 23.43 | 4,244,005 | -0.12(-0.52%) |
Feb 04, 2019 | 23.54 | 23.63 | 23.35 | 23.55 | 3,302,196 | -0.17(-0.72%) |
Feb 01, 2019 | 23.67 | 23.88 | 23.43 | 23.72 | 3,724,755 | +0.11(+0.48%) |
Jan 31, 2019 | 23.96 | 24.12 | 23.50 | 23.61 | 5,872,875 | -0.38(-1.58%) |
Jan 30, 2019 | 24.25 | 24.48 | 23.90 | 23.98 | 6,018,794 | -0.26(-1.05%) |
Jan 29, 2019 | 24.34 | 24.41 | 24.14 | 24.24 | 4,071,273 | +0.10(+0.43%) |
Jan 28, 2019 | 24.26 | 24.33 | 23.97 | 24.14 | 5,881,945 | -0.38(-1.54%) |
Jan 25, 2019 | 24.11 | 24.71 | 24.00 | 24.51 | 8,423,507 | +0.41(+1.69%) |
Jan 24, 2019 | 23.58 | 24.14 | 23.42 | 24.11 | 10,291,241 | +0.49(+2.08%) |
Jan 23, 2019 | 23.94 | 24.24 | 23.48 | 23.61 | 4,707,815 | -0.17(-0.72%) |
Jan 22, 2019 | 23.93 | 24.06 | 23.67 | 23.79 | 6,481,301 | -0.39(-1.60%) |
Jan 18, 2019 | 24.05 | 24.42 | 23.91 | 24.17 | 7,787,907 | +0.34(+1.42%) |
Jan 17, 2019 | 23.49 | 23.93 | 23.43 | 23.83 | 5,219,423 | +0.22(+0.92%) |
Jan 16, 2019 | 23.37 | 24.05 | 23.31 | 23.62 | 7,873,374 | +0.22(+0.93%) |
Jan 15, 2019 | 23.22 | 23.75 | 23.07 | 23.40 | 5,816,337 | +0.13(+0.57%) |
Jan 14, 2019 | 22.56 | 23.38 | 22.49 | 23.27 | 7,159,164 | +0.45(+1.99%) |
Jan 11, 2019 | 22.64 | 22.91 | 22.52 | 22.81 | 4,979,885 | +0.06(+0.25%) |
Jan 10, 2019 | 22.44 | 22.83 | 22.30 | 22.76 | 5,340,812 | +0.25(+1.13%) |
Jan 09, 2019 | 23.15 | 23.29 | 22.42 | 22.50 | 6,568,093 | -0.54(-2.33%) |
Jan 08, 2019 | 22.89 | 23.35 | 22.80 | 23.04 | 7,604,983 | +0.33(+1.45%) |
Jan 07, 2019 | 22.03 | 23.10 | 21.92 | 22.71 | 9,667,772 | +0.89(+4.06%) |
Jan 04, 2019 | 22.36 | 22.56 | 21.62 | 21.82 | 12,279,068 | -0.24(-1.07%) |
Jan 03, 2019 | 22.23 | 22.39 | 21.98 | 22.06 | 5,772,928 | -0.14(-0.64%) |
Jan 02, 2019 | 20.85 | 22.23 | 20.67 | 22.20 | 9,092,685 | +1.11(+5.28%) |
Dec 31, 2018 | 21.69 | 21.82 | 20.91 | 21.09 | 9,156,571 | -0.57(-2.61%) |
Dec 28, 2018 | 22.44 | 22.54 | 21.44 | 21.65 | 8,140,328 | -0.77(-3.45%) |
Dec 27, 2018 | 21.96 | 22.44 | 21.41 | 22.43 | 7,624,044 | +0.17(+0.76%) |
Dec 26, 2018 | 21.11 | 22.28 | 20.88 | 22.26 | 6,867,355 | +1.35(+6.45%) |
Dec 24, 2018 | 21.34 | 21.52 | 20.85 | 20.91 | 3,829,564 | -0.61(-2.85%) |
Dec 21, 2018 | 21.10 | 21.65 | 20.98 | 21.52 | 11,960,671 | +0.36(+1.69%) |
Dec 20, 2018 | 21.11 | 21.80 | 20.96 | 21.16 | 10,256,443 | -0.12(-0.58%) |
Dec 19, 2018 | 21.56 | 22.02 | 21.28 | 21.28 | 9,560,620 | -0.37(-1.70%) |
Dec 18, 2018 | 21.21 | 21.81 | 21.12 | 21.65 | 7,864,014 | +0.32(+1.50%) |
Dec 17, 2018 | 21.73 | 21.99 | 21.21 | 21.33 | 9,881,183 | -0.66(-3.00%) |
Dec 14, 2018 | 22.45 | 22.54 | 21.69 | 21.99 | 11,999,252 | -0.76(-3.36%) |
Dec 13, 2018 | 23.11 | 23.25 | 22.62 | 22.76 | 8,508,578 | -0.31(-1.35%) |
Dec 12, 2018 | 23.73 | 24.06 | 23.03 | 23.07 | 8,470,212 | -0.70(-2.94%) |
Dec 11, 2018 | 24.11 | 24.19 | 23.66 | 23.77 | 5,657,856 | -0.09(-0.40%) |
Dec 10, 2018 | 23.65 | 24.52 | 23.26 | 23.86 | 7,769,290 | +0.06(+0.24%) |
Dec 07, 2018 | 24.06 | 24.25 | 23.62 | 23.80 | 8,551,468 | +0.02(+0.08%) |
Dec 06, 2018 | 23.44 | 23.79 | 22.95 | 23.79 | 10,892,038 | +0.10(+0.44%) |
Dec 04, 2018 | 23.76 | 24.16 | 23.44 | 23.68 | 7,982,083 | +0.18(+0.76%) |