Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 25.53 | 26.80 | 24.45 | 26.13 | 6,602,444 | +0.41(+1.61%) |
Feb 27, 2019 | 25.73 | 25.88 | 25.49 | 25.71 | 4,090,097 | +0.00(+0.00%) |
Feb 26, 2019 | 25.97 | 26.09 | 25.70 | 25.71 | 2,252,346 | -0.25(-0.94%) |
Feb 25, 2019 | 26.05 | 26.26 | 25.91 | 25.96 | 2,169,960 | +0.18(+0.70%) |
Feb 22, 2019 | 25.83 | 25.96 | 25.55 | 25.78 | 2,142,365 | -0.01(-0.04%) |
Feb 21, 2019 | 25.45 | 25.89 | 25.39 | 25.79 | 1,839,207 | +0.35(+1.37%) |
Feb 20, 2019 | 25.52 | 25.63 | 25.31 | 25.44 | 2,710,001 | -0.03(-0.11%) |
Feb 19, 2019 | 25.51 | 25.58 | 25.35 | 25.47 | 2,223,545 | -0.14(-0.55%) |
Feb 15, 2019 | 25.19 | 25.62 | 24.87 | 25.61 | 3,294,544 | +0.65(+2.61%) |
Feb 14, 2019 | 25.10 | 25.19 | 24.94 | 24.96 | 2,119,789 | -0.27(-1.08%) |
Feb 13, 2019 | 25.32 | 25.47 | 25.02 | 25.23 | 2,574,929 | +0.05(+0.19%) |
Feb 12, 2019 | 25.01 | 25.24 | 24.97 | 25.18 | 2,535,427 | +0.26(+1.06%) |
Feb 11, 2019 | 24.86 | 24.97 | 24.66 | 24.92 | 1,338,395 | +0.18(+0.72%) |
Feb 08, 2019 | 24.68 | 24.87 | 24.50 | 24.74 | 1,883,899 | -0.02(-0.08%) |
Feb 07, 2019 | 25.41 | 25.47 | 24.68 | 24.76 | 1,450,945 | -0.74(-2.89%) |
Feb 06, 2019 | 25.64 | 25.73 | 25.42 | 25.50 | 2,285,300 | -0.13(-0.52%) |
Feb 05, 2019 | 25.65 | 25.90 | 25.42 | 25.63 | 2,720,956 | +0.00(+0.00%) |
Feb 04, 2019 | 24.93 | 25.63 | 24.69 | 25.63 | 3,105,480 | +0.70(+2.80%) |
Feb 01, 2019 | 24.68 | 25.00 | 24.51 | 24.93 | 2,352,170 | +0.20(+0.80%) |
Jan 31, 2019 | 25.00 | 25.16 | 24.61 | 24.73 | 1,815,421 | -0.33(-1.32%) |
Jan 30, 2019 | 24.95 | 25.14 | 24.54 | 25.06 | 2,142,488 | +0.28(+1.14%) |
Jan 29, 2019 | 24.81 | 24.92 | 24.52 | 24.78 | 2,029,899 | -0.03(-0.11%) |
Jan 28, 2019 | 24.41 | 24.82 | 24.24 | 24.81 | 2,810,566 | +0.21(+0.84%) |
Jan 25, 2019 | 25.00 | 25.08 | 24.54 | 24.60 | 2,496,458 | -0.15(-0.61%) |
Jan 24, 2019 | 24.29 | 24.77 | 24.29 | 24.75 | 3,891,298 | +0.41(+1.67%) |
Jan 23, 2019 | 24.57 | 24.72 | 24.00 | 24.35 | 3,792,504 | -0.08(-0.35%) |
Jan 22, 2019 | 24.58 | 24.76 | 24.28 | 24.43 | 2,911,774 | -0.33(-1.33%) |
Jan 18, 2019 | 24.85 | 25.04 | 24.14 | 24.76 | 6,194,604 | -0.61(-2.42%) |
Jan 17, 2019 | 25.19 | 25.73 | 25.08 | 25.37 | 3,089,975 | +0.08(+0.30%) |
Jan 16, 2019 | 25.12 | 25.43 | 24.97 | 25.30 | 2,588,969 | +0.15(+0.60%) |
Jan 15, 2019 | 25.18 | 25.34 | 24.91 | 25.15 | 3,330,055 | +0.01(+0.04%) |
Jan 14, 2019 | 24.67 | 25.30 | 24.55 | 25.14 | 3,097,641 | +0.31(+1.25%) |
Jan 11, 2019 | 24.53 | 24.97 | 24.27 | 24.83 | 3,828,863 | +0.12(+0.50%) |
Jan 10, 2019 | 24.02 | 24.72 | 23.70 | 24.70 | 4,752,677 | +0.39(+1.59%) |
Jan 09, 2019 | 23.62 | 24.34 | 23.43 | 24.32 | 3,789,941 | +0.91(+3.87%) |
Jan 08, 2019 | 23.09 | 23.42 | 22.90 | 23.41 | 3,656,860 | +0.61(+2.69%) |
Jan 07, 2019 | 22.39 | 23.00 | 22.31 | 22.80 | 3,636,620 | +0.32(+1.43%) |
Jan 04, 2019 | 21.96 | 22.83 | 21.85 | 22.48 | 3,622,027 | +0.87(+4.02%) |
Jan 03, 2019 | 22.30 | 22.36 | 21.45 | 21.61 | 5,385,594 | -0.75(-3.33%) |
Jan 02, 2019 | 22.03 | 22.65 | 21.80 | 22.36 | 4,426,019 | -0.03(-0.13%) |
Dec 31, 2018 | 22.75 | 22.87 | 21.99 | 22.38 | 3,159,162 | -0.22(-0.96%) |
Dec 28, 2018 | 22.86 | 22.97 | 22.43 | 22.60 | 3,139,549 | -0.12(-0.54%) |
Dec 27, 2018 | 22.92 | 23.11 | 21.87 | 22.72 | 3,864,679 | -0.62(-2.67%) |
Dec 26, 2018 | 22.70 | 23.36 | 22.38 | 23.35 | 4,602,082 | +0.80(+3.56%) |
Dec 24, 2018 | 22.12 | 22.70 | 21.83 | 22.54 | 3,068,412 | +0.31(+1.40%) |
Dec 21, 2018 | 22.51 | 22.87 | 22.20 | 22.23 | 6,761,364 | -0.25(-1.13%) |
Dec 20, 2018 | 22.90 | 22.92 | 22.13 | 22.49 | 4,685,469 | -0.46(-2.01%) |
Dec 19, 2018 | 23.19 | 23.90 | 22.65 | 22.95 | 4,933,810 | -0.21(-0.90%) |
Dec 18, 2018 | 23.37 | 23.66 | 22.86 | 23.16 | 4,944,786 | +0.00(+0.00%) |
Dec 17, 2018 | 23.17 | 23.59 | 22.86 | 23.16 | 3,480,687 | -0.05(-0.20%) |
Dec 14, 2018 | 23.58 | 23.88 | 23.07 | 23.20 | 2,636,292 | -0.59(-2.50%) |
Dec 13, 2018 | 24.49 | 24.63 | 23.77 | 23.80 | 2,262,892 | -0.57(-2.32%) |
Dec 12, 2018 | 24.15 | 24.73 | 24.00 | 24.36 | 4,734,024 | +0.49(+2.05%) |
Dec 11, 2018 | 24.52 | 24.65 | 23.75 | 23.87 | 2,951,990 | -0.30(-1.25%) |
Dec 10, 2018 | 24.24 | 24.62 | 23.64 | 24.18 | 2,563,439 | +0.00(+0.00%) |
Dec 07, 2018 | 24.77 | 25.27 | 24.13 | 24.18 | 2,688,452 | -0.69(-2.77%) |
Dec 06, 2018 | 24.84 | 24.96 | 24.21 | 24.86 | 3,726,850 | -0.28(-1.13%) |
Dec 04, 2018 | 26.63 | 26.66 | 25.13 | 25.15 | 2,535,259 | -1.52(-5.70%) |