Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 25.04 | 25.26 | 24.91 | 25.22 | 7,307,955 | +0.15(+0.59%) |
Feb 27, 2019 | 25.11 | 25.16 | 24.94 | 25.07 | 5,154,285 | +0.04(+0.16%) |
Feb 26, 2019 | 24.98 | 25.14 | 24.79 | 25.04 | 6,139,938 | +0.16(+0.63%) |
Feb 25, 2019 | 24.88 | 24.92 | 24.63 | 24.88 | 4,485,206 | +0.07(+0.28%) |
Feb 22, 2019 | 24.70 | 24.85 | 24.56 | 24.81 | 3,924,439 | +0.17(+0.70%) |
Feb 21, 2019 | 24.39 | 24.70 | 24.28 | 24.64 | 4,454,415 | +0.19(+0.77%) |
Feb 20, 2019 | 24.05 | 24.52 | 24.05 | 24.45 | 7,083,440 | +0.39(+1.63%) |
Feb 19, 2019 | 23.91 | 24.07 | 23.84 | 24.05 | 7,840,291 | +0.17(+0.72%) |
Feb 15, 2019 | 24.01 | 24.14 | 23.69 | 23.88 | 12,299,681 | -0.07(-0.29%) |
Feb 14, 2019 | 24.17 | 24.29 | 23.92 | 23.95 | 7,090,593 | -0.28(-1.16%) |
Feb 13, 2019 | 24.25 | 24.27 | 24.05 | 24.24 | 8,797,422 | -0.08(-0.32%) |
Feb 12, 2019 | 24.50 | 24.56 | 24.29 | 24.31 | 8,955,061 | -0.09(-0.35%) |
Feb 11, 2019 | 24.54 | 24.68 | 24.35 | 24.40 | 4,864,355 | -0.13(-0.54%) |
Feb 08, 2019 | 24.21 | 24.55 | 24.20 | 24.53 | 4,559,722 | +0.19(+0.77%) |
Feb 07, 2019 | 23.95 | 24.36 | 23.85 | 24.35 | 5,846,452 | +0.13(+0.55%) |
Feb 06, 2019 | 24.35 | 24.42 | 24.15 | 24.21 | 4,938,218 | -0.14(-0.58%) |
Feb 05, 2019 | 24.25 | 24.52 | 24.20 | 24.35 | 6,144,808 | +0.00(+0.00%) |
Feb 04, 2019 | 24.26 | 24.35 | 24.05 | 24.35 | 5,472,101 | -0.07(-0.29%) |
Feb 01, 2019 | 24.53 | 24.61 | 24.21 | 24.42 | 4,241,507 | -0.13(-0.54%) |
Jan 31, 2019 | 24.14 | 24.60 | 23.98 | 24.56 | 8,375,132 | +0.41(+1.69%) |
Jan 30, 2019 | 23.98 | 24.29 | 23.95 | 24.15 | 4,588,505 | +0.16(+0.65%) |
Jan 29, 2019 | 24.13 | 24.13 | 23.89 | 23.99 | 5,665,336 | -0.05(-0.20%) |
Jan 28, 2019 | 24.09 | 24.13 | 23.85 | 24.04 | 3,887,273 | -0.01(-0.03%) |
Jan 25, 2019 | 24.01 | 24.36 | 23.99 | 24.05 | 5,159,420 | -0.09(-0.36%) |
Jan 24, 2019 | 23.91 | 24.15 | 23.60 | 24.13 | 4,847,520 | +0.22(+0.92%) |
Jan 23, 2019 | 23.44 | 23.91 | 23.44 | 23.91 | 7,249,046 | +0.49(+2.08%) |
Jan 22, 2019 | 23.64 | 23.70 | 23.07 | 23.43 | 5,986,541 | -0.15(-0.63%) |
Jan 18, 2019 | 23.46 | 23.65 | 23.38 | 23.58 | 5,581,071 | +0.13(+0.57%) |
Jan 17, 2019 | 23.27 | 23.51 | 23.19 | 23.44 | 4,452,164 | +0.17(+0.74%) |
Jan 16, 2019 | 22.91 | 23.29 | 22.86 | 23.27 | 7,238,692 | +0.22(+0.95%) |
Jan 15, 2019 | 22.60 | 23.06 | 22.60 | 23.05 | 6,070,919 | +0.35(+1.52%) |
Jan 14, 2019 | 22.79 | 22.79 | 22.37 | 22.71 | 7,434,423 | -0.42(-1.83%) |
Jan 11, 2019 | 23.16 | 23.28 | 22.93 | 23.13 | 4,921,173 | -0.05(-0.24%) |
Jan 10, 2019 | 23.01 | 23.22 | 22.82 | 23.18 | 5,627,745 | +0.22(+0.96%) |
Jan 09, 2019 | 22.90 | 23.09 | 22.83 | 22.97 | 5,073,604 | +0.00(+0.00%) |
Jan 08, 2019 | 22.70 | 22.98 | 22.68 | 22.97 | 6,815,838 | +0.30(+1.31%) |
Jan 07, 2019 | 22.49 | 22.88 | 22.37 | 22.67 | 6,720,161 | +0.03(+0.14%) |
Jan 04, 2019 | 21.80 | 22.64 | 21.80 | 22.64 | 6,376,545 | +0.67(+3.07%) |
Jan 03, 2019 | 22.04 | 22.18 | 21.89 | 21.96 | 6,233,572 | -0.08(-0.36%) |
Jan 02, 2019 | 22.15 | 22.24 | 21.90 | 22.04 | 6,893,463 | -0.17(-0.78%) |
Dec 31, 2018 | 22.25 | 22.36 | 21.94 | 22.21 | 5,862,427 | -0.02(-0.07%) |
Dec 28, 2018 | 22.23 | 22.51 | 22.11 | 22.23 | 6,105,903 | +0.01(+0.04%) |
Dec 27, 2018 | 22.27 | 22.34 | 21.69 | 22.22 | 7,436,087 | +0.02(+0.11%) |
Dec 26, 2018 | 21.65 | 22.23 | 21.41 | 22.20 | 6,013,808 | +0.56(+2.61%) |
Dec 24, 2018 | 22.33 | 22.45 | 21.53 | 21.63 | 3,844,089 | -0.64(-2.85%) |
Dec 21, 2018 | 22.57 | 23.00 | 22.14 | 22.27 | 17,869,402 | -0.24(-1.05%) |
Dec 20, 2018 | 22.20 | 22.68 | 21.99 | 22.50 | 10,112,040 | +0.37(+1.67%) |
Dec 19, 2018 | 22.00 | 22.37 | 21.90 | 22.13 | 15,358,057 | +0.20(+0.93%) |
Dec 18, 2018 | 23.51 | 23.59 | 21.82 | 21.93 | 25,000,500 | -1.56(-6.64%) |
Dec 17, 2018 | 24.00 | 24.12 | 23.40 | 23.49 | 7,596,371 | -0.49(-2.06%) |
Dec 14, 2018 | 24.21 | 24.25 | 23.90 | 23.98 | 7,738,174 | -0.19(-0.78%) |
Dec 13, 2018 | 24.05 | 24.45 | 24.05 | 24.17 | 5,614,748 | +0.11(+0.46%) |
Dec 12, 2018 | 24.03 | 24.31 | 23.92 | 24.06 | 6,081,350 | +0.15(+0.62%) |
Dec 11, 2018 | 24.12 | 24.19 | 23.83 | 23.91 | 9,569,533 | -0.23(-0.94%) |
Dec 10, 2018 | 24.33 | 24.41 | 23.74 | 24.14 | 5,844,909 | -0.24(-0.97%) |
Dec 07, 2018 | 23.76 | 24.40 | 23.71 | 24.38 | 7,468,297 | +0.67(+2.81%) |
Dec 06, 2018 | 23.86 | 23.86 | 23.17 | 23.71 | 11,954,910 | -0.05(-0.20%) |
Dec 04, 2018 | 24.11 | 24.31 | 23.71 | 23.76 | 9,248,129 | -0.31(-1.29%) |