Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 24.05 | 24.46 | 23.57 | 23.70 | 4,116,788 | -0.33(-1.37%) |
Feb 27, 2019 | 23.15 | 24.33 | 23.12 | 24.03 | 5,238,692 | +0.87(+3.76%) |
Feb 26, 2019 | 23.10 | 23.29 | 22.88 | 23.16 | 5,203,496 | -0.19(-0.81%) |
Feb 25, 2019 | 24.03 | 24.08 | 23.21 | 23.35 | 4,567,573 | -0.40(-1.68%) |
Feb 22, 2019 | 23.67 | 23.99 | 23.55 | 23.75 | 4,888,400 | +0.24(+1.02%) |
Feb 21, 2019 | 23.90 | 24.72 | 23.43 | 23.51 | 6,210,382 | -0.54(-2.25%) |
Feb 20, 2019 | 25.75 | 26.17 | 22.45 | 24.05 | 21,798,760 | -1.14(-4.53%) |
Feb 19, 2019 | 25.45 | 25.75 | 24.88 | 25.19 | 8,846,340 | -0.26(-1.02%) |
Feb 15, 2019 | 25.70 | 26.00 | 25.24 | 25.45 | 3,743,700 | -0.05(-0.20%) |
Feb 14, 2019 | 25.22 | 25.77 | 25.08 | 25.50 | 3,336,813 | +0.20(+0.79%) |
Feb 13, 2019 | 25.33 | 25.53 | 24.80 | 25.30 | 3,259,661 | -0.04(-0.16%) |
Feb 12, 2019 | 25.42 | 25.70 | 25.19 | 25.34 | 2,560,147 | +0.25(+1.00%) |
Feb 11, 2019 | 24.58 | 25.23 | 24.56 | 25.09 | 2,923,637 | +0.61(+2.49%) |
Feb 08, 2019 | 24.31 | 24.69 | 24.04 | 24.48 | 2,951,700 | -0.13(-0.53%) |
Feb 07, 2019 | 25.19 | 25.29 | 24.13 | 24.61 | 5,419,415 | -0.88(-3.45%) |
Feb 06, 2019 | 25.76 | 26.14 | 25.43 | 25.49 | 3,099,391 | -0.25(-0.97%) |
Feb 05, 2019 | 25.00 | 26.00 | 25.00 | 25.74 | 4,631,401 | +0.54(+2.14%) |
Feb 04, 2019 | 24.58 | 25.38 | 24.56 | 25.20 | 4,869,934 | +0.56(+2.27%) |
Feb 01, 2019 | 24.77 | 24.97 | 24.53 | 24.64 | 3,149,500 | +0.09(+0.37%) |
Jan 31, 2019 | 23.98 | 24.77 | 23.95 | 24.55 | 2,924,060 | +0.39(+1.61%) |
Jan 30, 2019 | 24.42 | 24.64 | 23.77 | 24.16 | 3,997,965 | +0.00(+0.00%) |
Jan 29, 2019 | 24.08 | 24.43 | 23.97 | 24.16 | 2,290,527 | -0.02(-0.08%) |
Jan 28, 2019 | 23.58 | 24.33 | 23.45 | 24.18 | 3,519,765 | +0.39(+1.64%) |
Jan 25, 2019 | 23.61 | 23.97 | 23.47 | 23.79 | 3,070,100 | +0.46(+1.97%) |
Jan 24, 2019 | 23.25 | 23.63 | 23.14 | 23.33 | 3,128,132 | +0.04(+0.17%) |
Jan 23, 2019 | 23.15 | 23.79 | 22.94 | 23.29 | 3,572,192 | +0.37(+1.61%) |
Jan 22, 2019 | 22.81 | 23.02 | 22.52 | 22.92 | 4,242,918 | -0.17(-0.74%) |
Jan 18, 2019 | 23.08 | 23.30 | 22.74 | 23.09 | 3,910,600 | +0.06(+0.26%) |
Jan 17, 2019 | 22.23 | 23.17 | 22.16 | 23.03 | 3,249,809 | +0.68(+3.04%) |
Jan 16, 2019 | 22.50 | 22.75 | 22.29 | 22.35 | 3,185,118 | +0.01(+0.04%) |
Jan 15, 2019 | 22.15 | 22.66 | 22.08 | 22.34 | 3,225,496 | +0.09(+0.40%) |
Jan 14, 2019 | 22.23 | 22.47 | 22.06 | 22.25 | 3,683,981 | -0.37(-1.64%) |
Jan 11, 2019 | 22.40 | 23.01 | 21.95 | 22.62 | 3,633,600 | +0.09(+0.40%) |
Jan 10, 2019 | 23.20 | 23.29 | 22.36 | 22.53 | 5,422,139 | -0.80(-3.43%) |
Jan 09, 2019 | 22.88 | 23.57 | 22.71 | 23.33 | 5,106,613 | +0.65(+2.87%) |
Jan 08, 2019 | 22.67 | 23.13 | 22.09 | 22.68 | 6,039,033 | +0.32(+1.43%) |
Jan 07, 2019 | 22.29 | 23.08 | 21.87 | 22.36 | 7,012,359 | +1.11(+5.22%) |
Jan 04, 2019 | 20.95 | 21.84 | 20.95 | 21.25 | 6,179,400 | +0.76(+3.71%) |
Jan 03, 2019 | 20.20 | 21.10 | 20.05 | 20.49 | 5,666,131 | +0.26(+1.29%) |
Jan 02, 2019 | 18.71 | 20.37 | 18.48 | 20.23 | 7,468,680 | +1.76(+9.53%) |
Dec 31, 2018 | 18.92 | 19.02 | 18.26 | 18.47 | 4,476,700 | -0.32(-1.70%) |
Dec 28, 2018 | 18.62 | 19.24 | 18.49 | 18.79 | 4,542,300 | +0.23(+1.24%) |
Dec 27, 2018 | 18.45 | 18.64 | 17.80 | 18.56 | 4,496,688 | -0.29(-1.54%) |
Dec 26, 2018 | 17.96 | 18.88 | 17.20 | 18.85 | 4,781,310 | +1.21(+6.86%) |
Dec 24, 2018 | 17.75 | 18.06 | 17.34 | 17.64 | 3,851,800 | -0.47(-2.60%) |
Dec 21, 2018 | 18.91 | 18.92 | 17.73 | 18.11 | 9,349,200 | -0.61(-3.26%) |
Dec 20, 2018 | 19.50 | 19.83 | 18.24 | 18.72 | 9,938,000 | -0.97(-4.93%) |
Dec 19, 2018 | 20.97 | 21.31 | 19.49 | 19.69 | 7,976,549 | -1.17(-5.61%) |
Dec 18, 2018 | 21.79 | 21.98 | 20.60 | 20.86 | 6,429,866 | -0.70(-3.25%) |
Dec 17, 2018 | 22.57 | 22.93 | 21.50 | 21.56 | 6,860,500 | -1.31(-5.73%) |
Dec 14, 2018 | 24.06 | 24.59 | 22.46 | 22.87 | 8,167,000 | -0.78(-3.30%) |
Dec 13, 2018 | 24.34 | 24.72 | 23.55 | 23.65 | 2,588,948 | -0.48(-1.99%) |
Dec 12, 2018 | 23.56 | 25.27 | 23.50 | 24.13 | 5,917,390 | +1.05(+4.55%) |
Dec 11, 2018 | 23.17 | 23.57 | 22.81 | 23.08 | 2,271,941 | +0.23(+1.01%) |
Dec 10, 2018 | 23.50 | 23.62 | 22.27 | 22.85 | 4,368,643 | -0.81(-3.42%) |
Dec 07, 2018 | 24.19 | 24.51 | 23.42 | 23.66 | 2,761,600 | -0.59(-2.43%) |
Dec 06, 2018 | 23.98 | 24.27 | 23.38 | 24.25 | 3,979,391 | -0.22(-0.90%) |
Dec 04, 2018 | 25.00 | 25.77 | 24.36 | 24.47 | 4,883,100 | -0.81(-3.20%) |