Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 26.34 | 26.34 | 25.66 | 26.05 | 10,015,414 | -0.40(-1.51%) |
Feb 27, 2019 | 26.86 | 26.86 | 26.37 | 26.45 | 5,029,535 | -0.51(-1.88%) |
Feb 26, 2019 | 26.89 | 27.21 | 26.83 | 26.95 | 8,588,265 | -0.02(-0.07%) |
Feb 25, 2019 | 27.26 | 27.65 | 26.96 | 26.97 | 7,527,352 | -0.01(-0.04%) |
Feb 22, 2019 | 27.67 | 27.72 | 26.66 | 26.98 | 12,184,399 | -0.62(-2.26%) |
Feb 21, 2019 | 28.09 | 28.14 | 27.42 | 27.61 | 11,097,268 | -0.45(-1.60%) |
Feb 20, 2019 | 27.75 | 28.14 | 27.65 | 28.05 | 8,892,587 | +0.33(+1.19%) |
Feb 19, 2019 | 27.58 | 28.00 | 27.52 | 27.72 | 7,086,176 | +0.25(+0.92%) |
Feb 15, 2019 | 26.86 | 27.64 | 26.67 | 27.47 | 13,451,260 | +0.82(+3.07%) |
Feb 14, 2019 | 26.86 | 27.32 | 26.30 | 26.65 | 25,821,892 | -1.81(-6.36%) |
Feb 13, 2019 | 28.33 | 28.51 | 28.14 | 28.46 | 8,842,331 | +0.35(+1.25%) |
Feb 12, 2019 | 28.42 | 28.59 | 28.03 | 28.11 | 7,635,374 | -0.12(-0.41%) |
Feb 11, 2019 | 28.39 | 28.45 | 27.90 | 28.23 | 10,232,775 | +0.02(+0.07%) |
Feb 08, 2019 | 27.89 | 28.22 | 27.72 | 28.21 | 4,681,204 | +0.07(+0.24%) |
Feb 07, 2019 | 28.58 | 28.63 | 27.77 | 28.14 | 5,300,927 | -0.69(-2.40%) |
Feb 06, 2019 | 28.79 | 29.02 | 28.55 | 28.83 | 5,331,734 | +0.10(+0.34%) |
Feb 05, 2019 | 28.74 | 29.02 | 28.45 | 28.74 | 5,994,522 | -0.04(-0.14%) |
Feb 04, 2019 | 28.97 | 29.05 | 28.69 | 28.77 | 5,783,503 | -0.19(-0.67%) |
Feb 01, 2019 | 28.67 | 29.42 | 28.67 | 28.97 | 12,430,664 | +0.30(+1.05%) |
Jan 31, 2019 | 28.48 | 28.78 | 28.17 | 28.67 | 8,953,719 | +0.44(+1.55%) |
Jan 30, 2019 | 27.94 | 28.27 | 27.60 | 28.23 | 7,751,673 | +0.61(+2.22%) |
Jan 29, 2019 | 27.84 | 28.02 | 27.54 | 27.62 | 6,625,302 | -0.10(-0.35%) |
Jan 28, 2019 | 27.56 | 27.99 | 27.38 | 27.71 | 11,442,223 | -0.23(-0.84%) |
Jan 25, 2019 | 27.51 | 27.98 | 27.36 | 27.95 | 9,356,760 | +0.79(+2.90%) |
Jan 24, 2019 | 27.28 | 27.99 | 27.09 | 27.16 | 11,821,559 | +0.08(+0.29%) |
Jan 23, 2019 | 27.13 | 27.37 | 26.92 | 27.08 | 10,561,623 | -0.06(-0.22%) |
Jan 22, 2019 | 27.65 | 27.66 | 26.84 | 27.14 | 9,416,706 | -0.67(-2.42%) |
Jan 18, 2019 | 27.32 | 27.87 | 26.95 | 27.81 | 14,051,622 | +0.80(+2.96%) |
Jan 17, 2019 | 26.46 | 27.26 | 26.46 | 27.01 | 6,478,834 | +0.25(+0.95%) |
Jan 16, 2019 | 26.59 | 27.19 | 26.58 | 26.76 | 4,949,788 | +0.14(+0.51%) |
Jan 15, 2019 | 26.88 | 27.10 | 26.37 | 26.62 | 8,346,582 | -0.06(-0.22%) |
Jan 14, 2019 | 26.90 | 27.16 | 26.63 | 26.68 | 6,563,907 | -0.58(-2.14%) |
Jan 11, 2019 | 27.07 | 27.41 | 26.96 | 27.26 | 9,204,769 | +0.00(+0.00%) |
Jan 10, 2019 | 26.73 | 28.19 | 26.55 | 27.26 | 19,707,384 | +0.38(+1.41%) |
Jan 09, 2019 | 26.61 | 27.21 | 26.59 | 26.89 | 12,621,939 | +0.39(+1.47%) |
Jan 08, 2019 | 26.28 | 26.55 | 25.66 | 26.50 | 9,282,803 | +0.68(+2.64%) |
Jan 07, 2019 | 25.21 | 26.02 | 24.80 | 25.81 | 9,777,722 | +0.72(+2.87%) |
Jan 04, 2019 | 24.79 | 25.37 | 24.69 | 25.09 | 12,136,953 | +1.04(+4.33%) |
Jan 03, 2019 | 25.03 | 25.12 | 23.92 | 24.05 | 9,912,777 | -0.48(-1.95%) |
Jan 02, 2019 | 23.22 | 24.72 | 23.06 | 24.53 | 9,222,444 | +0.91(+3.83%) |
Dec 31, 2018 | 23.24 | 23.62 | 22.94 | 23.62 | 6,324,857 | +0.52(+2.23%) |
Dec 28, 2018 | 23.28 | 23.67 | 22.88 | 23.11 | 10,330,115 | -0.01(-0.04%) |
Dec 27, 2018 | 22.16 | 23.12 | 22.06 | 23.12 | 13,246,212 | +0.53(+2.33%) |
Dec 26, 2018 | 21.38 | 22.59 | 21.04 | 22.59 | 13,235,710 | +1.32(+6.23%) |
Dec 24, 2018 | 21.55 | 21.77 | 21.07 | 21.27 | 5,544,058 | -0.53(-2.41%) |
Dec 21, 2018 | 22.81 | 23.02 | 21.55 | 21.79 | 15,784,416 | -1.11(-4.85%) |
Dec 20, 2018 | 23.43 | 23.89 | 22.68 | 22.90 | 15,725,597 | -0.96(-4.04%) |
Dec 19, 2018 | 25.15 | 25.53 | 23.73 | 23.87 | 9,060,497 | -1.17(-4.67%) |
Dec 18, 2018 | 25.27 | 25.55 | 24.77 | 25.04 | 6,330,939 | +0.10(+0.39%) |
Dec 17, 2018 | 25.62 | 25.76 | 24.79 | 24.94 | 6,754,541 | -0.83(-3.21%) |
Dec 14, 2018 | 25.58 | 26.23 | 25.41 | 25.77 | 4,783,489 | -0.18(-0.68%) |
Dec 13, 2018 | 26.44 | 26.54 | 25.77 | 25.94 | 6,242,815 | -0.22(-0.86%) |
Dec 12, 2018 | 25.46 | 26.43 | 25.38 | 26.16 | 10,203,211 | +1.21(+4.84%) |
Dec 11, 2018 | 25.82 | 26.20 | 24.93 | 24.96 | 12,858,003 | -0.18(-0.74%) |
Dec 10, 2018 | 25.32 | 25.74 | 24.82 | 25.14 | 11,716,984 | -0.17(-0.65%) |
Dec 07, 2018 | 26.47 | 26.84 | 25.20 | 25.31 | 10,012,064 | -1.28(-4.80%) |
Dec 06, 2018 | 25.48 | 26.58 | 25.12 | 26.58 | 9,642,538 | +0.41(+1.56%) |
Dec 04, 2018 | 26.95 | 27.16 | 26.09 | 26.18 | 8,231,699 | -0.99(-3.64%) |