Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 25.35 | 26.30 | 24.88 | 25.95 | 50,685,216 | +0.77(+3.07%) |
Feb 27, 2019 | 25.92 | 26.00 | 25.06 | 25.18 | 36,148,584 | -0.72(-2.78%) |
Feb 26, 2019 | 26.77 | 26.98 | 25.84 | 25.90 | 46,459,964 | -0.87(-3.24%) |
Feb 25, 2019 | 27.37 | 27.70 | 26.63 | 26.77 | 60,503,660 | -0.56(-2.06%) |
Feb 22, 2019 | 28.03 | 28.15 | 26.98 | 27.33 | 172,910,544 | -10.34(-27.46%) |
Feb 21, 2019 | 37.84 | 38.05 | 37.42 | 37.67 | 10,502,202 | -0.06(-0.17%) |
Feb 20, 2019 | 37.45 | 37.92 | 37.24 | 37.74 | 9,014,551 | +0.38(+1.03%) |
Feb 19, 2019 | 37.39 | 37.83 | 37.24 | 37.35 | 9,519,194 | +0.12(+0.32%) |
Feb 15, 2019 | 37.39 | 37.60 | 37.02 | 37.24 | 7,364,679 | +0.22(+0.59%) |
Feb 14, 2019 | 37.13 | 37.27 | 36.66 | 37.02 | 5,614,308 | -0.23(-0.63%) |
Feb 13, 2019 | 37.78 | 37.86 | 37.23 | 37.25 | 7,700,694 | -0.37(-0.98%) |
Feb 12, 2019 | 37.21 | 37.90 | 37.14 | 37.62 | 6,854,279 | +0.61(+1.65%) |
Feb 11, 2019 | 37.14 | 37.34 | 36.66 | 37.01 | 6,589,453 | -0.10(-0.27%) |
Feb 08, 2019 | 36.91 | 37.13 | 36.47 | 37.11 | 6,750,689 | +0.18(+0.49%) |
Feb 07, 2019 | 36.81 | 37.29 | 36.61 | 36.93 | 12,222,065 | -0.36(-0.96%) |
Feb 06, 2019 | 37.49 | 37.59 | 37.13 | 37.29 | 6,410,304 | -0.35(-0.93%) |
Feb 05, 2019 | 37.24 | 37.66 | 37.11 | 37.64 | 7,859,629 | +0.32(+0.86%) |
Feb 04, 2019 | 37.39 | 37.52 | 37.06 | 37.32 | 7,985,705 | -0.02(-0.06%) |
Feb 01, 2019 | 37.64 | 37.72 | 37.16 | 37.35 | 6,062,013 | -0.23(-0.62%) |
Jan 31, 2019 | 36.73 | 37.61 | 36.70 | 37.58 | 10,639,227 | +1.02(+2.80%) |
Jan 30, 2019 | 36.75 | 36.86 | 36.38 | 36.56 | 6,922,242 | -0.10(-0.28%) |
Jan 29, 2019 | 36.78 | 36.95 | 36.29 | 36.66 | 5,678,056 | -0.02(-0.04%) |
Jan 28, 2019 | 36.58 | 36.84 | 36.02 | 36.67 | 8,371,299 | +0.12(+0.32%) |
Jan 25, 2019 | 36.63 | 36.94 | 36.49 | 36.56 | 6,934,336 | +0.16(+0.45%) |
Jan 24, 2019 | 36.42 | 36.81 | 36.28 | 36.39 | 7,753,017 | -0.41(-1.10%) |
Jan 23, 2019 | 37.17 | 37.30 | 36.42 | 36.80 | 6,667,187 | -0.17(-0.47%) |
Jan 22, 2019 | 37.41 | 37.45 | 36.37 | 36.97 | 8,900,695 | -0.20(-0.53%) |
Jan 18, 2019 | 37.08 | 37.38 | 36.75 | 37.17 | 7,852,827 | +0.35(+0.96%) |
Jan 17, 2019 | 36.69 | 36.83 | 36.21 | 36.81 | 9,417,531 | +0.19(+0.51%) |
Jan 16, 2019 | 36.75 | 37.02 | 36.47 | 36.63 | 10,799,995 | -0.05(-0.15%) |
Jan 15, 2019 | 36.49 | 36.69 | 36.16 | 36.68 | 7,784,362 | +0.52(+1.43%) |
Jan 14, 2019 | 35.63 | 36.30 | 35.53 | 36.16 | 10,201,821 | +0.50(+1.40%) |
Jan 11, 2019 | 35.80 | 35.87 | 35.02 | 35.66 | 6,240,161 | +0.01(+0.02%) |
Jan 10, 2019 | 35.30 | 35.71 | 35.02 | 35.66 | 7,868,934 | +0.37(+1.04%) |
Jan 09, 2019 | 35.43 | 35.55 | 35.01 | 35.29 | 8,477,406 | -0.19(-0.53%) |
Jan 08, 2019 | 35.66 | 35.76 | 35.22 | 35.48 | 10,625,114 | +0.03(+0.09%) |
Jan 07, 2019 | 34.79 | 35.74 | 34.41 | 35.45 | 8,581,916 | +0.66(+1.89%) |
Jan 04, 2019 | 34.47 | 34.91 | 34.01 | 34.79 | 8,252,348 | +0.92(+2.72%) |
Jan 03, 2019 | 33.74 | 34.31 | 33.61 | 33.87 | 9,736,096 | -0.02(-0.07%) |
Jan 02, 2019 | 33.43 | 34.19 | 33.06 | 33.89 | 8,205,639 | +0.23(+0.70%) |
Dec 31, 2018 | 33.55 | 33.95 | 33.11 | 33.65 | 11,773,230 | -0.41(-1.22%) |
Dec 28, 2018 | 34.32 | 34.84 | 33.93 | 34.07 | 10,637,457 | -0.15(-0.43%) |
Dec 27, 2018 | 33.80 | 34.24 | 33.06 | 34.22 | 11,537,495 | +0.37(+1.09%) |
Dec 26, 2018 | 33.36 | 33.85 | 32.53 | 33.85 | 12,208,225 | +0.59(+1.76%) |
Dec 24, 2018 | 34.45 | 34.58 | 33.19 | 33.26 | 6,702,731 | -1.18(-3.43%) |
Dec 21, 2018 | 35.23 | 35.89 | 34.37 | 34.44 | 16,919,438 | -0.63(-1.78%) |
Dec 20, 2018 | 35.25 | 35.56 | 34.73 | 35.07 | 14,562,829 | -0.19(-0.53%) |
Dec 19, 2018 | 36.36 | 36.66 | 35.09 | 35.26 | 14,576,912 | -0.83(-2.30%) |
Dec 18, 2018 | 36.74 | 36.94 | 35.88 | 36.09 | 10,041,078 | -0.52(-1.43%) |
Dec 17, 2018 | 37.14 | 37.52 | 36.26 | 36.61 | 10,223,770 | -0.50(-1.35%) |
Dec 14, 2018 | 37.81 | 37.88 | 37.04 | 37.11 | 7,230,013 | -0.79(-2.08%) |
Dec 13, 2018 | 37.82 | 38.03 | 37.53 | 37.90 | 5,989,677 | +0.16(+0.44%) |
Dec 12, 2018 | 38.28 | 38.45 | 37.71 | 37.74 | 9,401,983 | -0.09(-0.25%) |
Dec 11, 2018 | 38.09 | 38.56 | 37.63 | 37.83 | 8,376,852 | +0.09(+0.23%) |
Dec 10, 2018 | 38.21 | 38.31 | 36.90 | 37.74 | 9,858,636 | -0.34(-0.90%) |
Dec 07, 2018 | 38.63 | 39.05 | 37.94 | 38.09 | 6,589,422 | -0.63(-1.64%) |
Dec 06, 2018 | 39.10 | 39.28 | 37.94 | 38.72 | 10,758,277 | -0.36(-0.92%) |
Dec 04, 2018 | 40.19 | 40.42 | 38.99 | 39.08 | 8,261,556 | -1.13(-2.80%) |