Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 27.57 | 27.57 | 27.29 | 27.33 | 4,374,200 | -0.25(-0.91%) |
Feb 27, 2019 | 27.15 | 27.67 | 27.00 | 27.58 | 4,755,180 | +0.31(+1.13%) |
Feb 26, 2019 | 27.32 | 27.51 | 27.24 | 27.27 | 3,358,355 | -0.04(-0.14%) |
Feb 25, 2019 | 27.35 | 27.36 | 27.21 | 27.31 | 2,610,250 | +0.10(+0.38%) |
Feb 22, 2019 | 27.27 | 27.36 | 27.12 | 27.21 | 2,969,291 | +0.09(+0.34%) |
Feb 21, 2019 | 26.97 | 27.28 | 26.92 | 27.12 | 4,359,817 | +0.15(+0.56%) |
Feb 20, 2019 | 27.11 | 27.17 | 26.80 | 26.96 | 5,499,901 | -0.16(-0.58%) |
Feb 19, 2019 | 27.22 | 27.30 | 27.06 | 27.12 | 6,169,980 | -0.22(-0.81%) |
Feb 15, 2019 | 27.33 | 27.42 | 27.13 | 27.34 | 4,119,653 | +0.26(+0.96%) |
Feb 14, 2019 | 27.19 | 27.32 | 26.93 | 27.08 | 4,713,097 | -0.28(-1.02%) |
Feb 13, 2019 | 27.36 | 27.48 | 27.19 | 27.36 | 4,732,106 | +0.07(+0.24%) |
Feb 12, 2019 | 26.72 | 27.38 | 26.72 | 27.29 | 7,404,225 | +0.43(+1.60%) |
Feb 11, 2019 | 26.47 | 26.88 | 26.47 | 26.86 | 5,551,129 | +0.52(+1.96%) |
Feb 08, 2019 | 26.22 | 26.45 | 25.97 | 26.35 | 6,149,771 | -0.03(-0.12%) |
Feb 07, 2019 | 26.56 | 26.72 | 26.17 | 26.38 | 6,911,230 | -0.33(-1.25%) |
Feb 06, 2019 | 26.64 | 26.97 | 26.58 | 26.71 | 4,896,261 | -0.04(-0.16%) |
Feb 05, 2019 | 26.07 | 26.77 | 26.07 | 26.76 | 4,315,468 | +0.09(+0.33%) |
Feb 04, 2019 | 26.37 | 26.67 | 26.21 | 26.67 | 4,333,404 | +0.38(+1.44%) |
Feb 01, 2019 | 26.37 | 26.57 | 26.07 | 26.29 | 6,597,709 | +0.04(+0.15%) |
Jan 31, 2019 | 26.11 | 26.43 | 25.97 | 26.25 | 20,214,164 | +0.12(+0.45%) |
Jan 30, 2019 | 26.00 | 26.28 | 25.76 | 26.14 | 5,215,983 | +0.28(+1.09%) |
Jan 29, 2019 | 25.69 | 25.99 | 25.61 | 25.85 | 5,522,657 | +0.25(+0.98%) |
Jan 28, 2019 | 25.35 | 25.74 | 25.17 | 25.60 | 8,825,784 | -0.06(-0.24%) |
Jan 25, 2019 | 25.56 | 25.77 | 25.48 | 25.66 | 5,948,996 | +0.31(+1.22%) |
Jan 24, 2019 | 25.41 | 25.53 | 25.16 | 25.35 | 7,521,124 | -0.04(-0.15%) |
Jan 23, 2019 | 25.20 | 25.77 | 25.16 | 25.39 | 6,875,581 | -0.09(-0.34%) |
Jan 22, 2019 | 25.31 | 25.72 | 25.30 | 25.48 | 10,972,574 | -0.11(-0.42%) |
Jan 18, 2019 | 25.00 | 25.60 | 24.84 | 25.59 | 11,792,216 | +0.87(+3.51%) |
Jan 17, 2019 | 23.90 | 24.83 | 23.66 | 24.72 | 14,756,309 | +1.39(+5.95%) |
Jan 16, 2019 | 23.60 | 23.79 | 23.29 | 23.33 | 8,794,902 | -0.20(-0.86%) |
Jan 15, 2019 | 23.31 | 23.68 | 23.28 | 23.53 | 5,210,746 | +0.22(+0.96%) |
Jan 14, 2019 | 23.49 | 23.65 | 23.30 | 23.31 | 5,794,474 | -0.33(-1.40%) |
Jan 11, 2019 | 23.40 | 23.70 | 23.36 | 23.64 | 3,807,023 | +0.16(+0.66%) |
Jan 10, 2019 | 23.07 | 23.54 | 22.99 | 23.49 | 4,562,065 | +0.25(+1.09%) |
Jan 09, 2019 | 23.32 | 23.57 | 22.96 | 23.23 | 6,537,686 | +0.06(+0.28%) |
Jan 08, 2019 | 22.81 | 23.19 | 22.46 | 23.17 | 6,045,522 | +0.59(+2.60%) |
Jan 07, 2019 | 22.21 | 22.87 | 22.07 | 22.58 | 8,345,308 | +0.16(+0.73%) |
Jan 04, 2019 | 21.95 | 22.58 | 21.85 | 22.42 | 5,215,288 | +0.88(+4.10%) |
Jan 03, 2019 | 21.96 | 22.16 | 21.42 | 21.53 | 8,048,955 | -0.63(-2.84%) |
Jan 02, 2019 | 22.12 | 22.49 | 21.91 | 22.16 | 6,822,937 | -0.38(-1.68%) |
Dec 31, 2018 | 22.56 | 22.73 | 22.27 | 22.54 | 4,495,730 | +0.10(+0.44%) |
Dec 28, 2018 | 22.53 | 22.74 | 22.29 | 22.44 | 4,105,795 | -0.03(-0.13%) |
Dec 27, 2018 | 21.89 | 22.47 | 21.67 | 22.47 | 4,282,505 | +0.23(+1.03%) |
Dec 26, 2018 | 21.43 | 22.26 | 21.21 | 22.24 | 6,505,712 | +0.97(+4.54%) |
Dec 24, 2018 | 21.66 | 21.73 | 21.26 | 21.28 | 3,270,486 | -0.46(-2.12%) |
Dec 21, 2018 | 21.97 | 22.39 | 21.64 | 21.74 | 10,723,550 | -0.06(-0.28%) |
Dec 20, 2018 | 22.07 | 22.28 | 21.55 | 21.80 | 7,758,949 | -0.39(-1.77%) |
Dec 19, 2018 | 22.60 | 22.90 | 22.02 | 22.19 | 8,071,706 | -0.33(-1.46%) |
Dec 18, 2018 | 22.99 | 23.11 | 22.34 | 22.52 | 7,234,152 | -0.31(-1.38%) |
Dec 17, 2018 | 23.21 | 23.37 | 22.65 | 22.84 | 7,342,276 | -0.39(-1.67%) |
Dec 14, 2018 | 23.31 | 23.66 | 23.19 | 23.22 | 4,712,386 | -0.37(-1.57%) |
Dec 13, 2018 | 23.81 | 23.88 | 23.40 | 23.59 | 4,797,320 | -0.02(-0.07%) |
Dec 12, 2018 | 24.09 | 24.29 | 23.59 | 23.61 | 5,033,863 | -0.05(-0.22%) |
Dec 11, 2018 | 23.91 | 24.07 | 23.46 | 23.66 | 4,266,759 | +0.12(+0.49%) |
Dec 10, 2018 | 23.87 | 24.20 | 23.10 | 23.55 | 7,629,403 | -0.27(-1.14%) |
Dec 07, 2018 | 24.60 | 24.88 | 23.76 | 23.82 | 7,552,344 | -0.88(-3.58%) |
Dec 06, 2018 | 24.32 | 24.72 | 23.90 | 24.70 | 6,503,399 | +0.01(+0.05%) |
Dec 04, 2018 | 25.27 | 25.71 | 24.61 | 24.69 | 8,915,376 | -1.06(-4.12%) |