Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 25.37 | 26.32 | 24.90 | 25.97 | 50,651,960 | +0.77(+3.07%) |
Feb 27, 2019 | 25.94 | 26.02 | 25.08 | 25.19 | 36,124,868 | -0.72(-2.78%) |
Feb 26, 2019 | 26.79 | 27.00 | 25.85 | 25.91 | 46,429,484 | -0.87(-3.24%) |
Feb 25, 2019 | 27.39 | 27.71 | 26.65 | 26.78 | 60,463,964 | -0.56(-2.06%) |
Feb 22, 2019 | 28.05 | 28.17 | 27.00 | 27.35 | 172,797,088 | -10.35(-27.46%) |
Feb 21, 2019 | 37.86 | 38.07 | 37.44 | 37.70 | 10,495,311 | -0.06(-0.17%) |
Feb 20, 2019 | 37.48 | 37.95 | 37.27 | 37.76 | 9,008,637 | +0.38(+1.03%) |
Feb 19, 2019 | 37.42 | 37.85 | 37.27 | 37.38 | 9,512,949 | +0.12(+0.32%) |
Feb 15, 2019 | 37.42 | 37.63 | 37.04 | 37.26 | 7,359,847 | +0.22(+0.59%) |
Feb 14, 2019 | 37.15 | 37.29 | 36.69 | 37.04 | 5,610,624 | -0.23(-0.63%) |
Feb 13, 2019 | 37.80 | 37.89 | 37.25 | 37.28 | 7,695,641 | -0.37(-0.98%) |
Feb 12, 2019 | 37.24 | 37.93 | 37.17 | 37.64 | 6,849,782 | +0.61(+1.65%) |
Feb 11, 2019 | 37.17 | 37.36 | 36.68 | 37.03 | 6,585,130 | -0.10(-0.27%) |
Feb 08, 2019 | 36.93 | 37.15 | 36.49 | 37.13 | 6,746,260 | +0.18(+0.49%) |
Feb 07, 2019 | 36.83 | 37.32 | 36.63 | 36.95 | 12,214,046 | -0.36(-0.96%) |
Feb 06, 2019 | 37.52 | 37.61 | 37.15 | 37.31 | 6,406,098 | -0.35(-0.93%) |
Feb 05, 2019 | 37.26 | 37.68 | 37.13 | 37.67 | 7,854,472 | +0.32(+0.86%) |
Feb 04, 2019 | 37.42 | 37.54 | 37.08 | 37.35 | 7,980,465 | -0.02(-0.06%) |
Feb 01, 2019 | 37.67 | 37.75 | 37.19 | 37.37 | 6,058,035 | -0.23(-0.62%) |
Jan 31, 2019 | 36.75 | 37.64 | 36.73 | 37.60 | 10,632,247 | +1.02(+2.80%) |
Jan 30, 2019 | 36.78 | 36.88 | 36.40 | 36.58 | 6,917,700 | -0.10(-0.28%) |
Jan 29, 2019 | 36.81 | 36.98 | 36.31 | 36.68 | 5,674,331 | -0.02(-0.04%) |
Jan 28, 2019 | 36.60 | 36.86 | 36.04 | 36.70 | 8,365,807 | +0.12(+0.32%) |
Jan 25, 2019 | 36.65 | 36.96 | 36.51 | 36.58 | 6,929,786 | +0.16(+0.45%) |
Jan 24, 2019 | 36.45 | 36.84 | 36.31 | 36.42 | 7,747,930 | -0.41(-1.11%) |
Jan 23, 2019 | 37.19 | 37.32 | 36.45 | 36.82 | 6,662,813 | -0.17(-0.47%) |
Jan 22, 2019 | 37.43 | 37.48 | 36.39 | 36.99 | 8,894,855 | -0.20(-0.53%) |
Jan 18, 2019 | 37.10 | 37.40 | 36.78 | 37.19 | 7,847,674 | +0.35(+0.96%) |
Jan 17, 2019 | 36.71 | 36.85 | 36.24 | 36.84 | 9,411,352 | +0.19(+0.51%) |
Jan 16, 2019 | 36.78 | 37.04 | 36.49 | 36.65 | 10,792,909 | -0.05(-0.15%) |
Jan 15, 2019 | 36.51 | 36.71 | 36.18 | 36.70 | 7,779,254 | +0.52(+1.43%) |
Jan 14, 2019 | 35.66 | 36.32 | 35.55 | 36.19 | 10,195,128 | +0.50(+1.40%) |
Jan 11, 2019 | 35.83 | 35.89 | 35.04 | 35.69 | 6,236,066 | +0.01(+0.02%) |
Jan 10, 2019 | 35.33 | 35.73 | 35.05 | 35.68 | 7,863,771 | +0.37(+1.04%) |
Jan 09, 2019 | 35.45 | 35.58 | 35.03 | 35.31 | 8,471,844 | -0.19(-0.53%) |
Jan 08, 2019 | 35.69 | 35.78 | 35.24 | 35.50 | 10,618,142 | +0.03(+0.09%) |
Jan 07, 2019 | 34.81 | 35.77 | 34.44 | 35.47 | 8,576,285 | +0.66(+1.89%) |
Jan 04, 2019 | 34.49 | 34.93 | 34.04 | 34.81 | 8,246,934 | +0.92(+2.72%) |
Jan 03, 2019 | 33.76 | 34.33 | 33.63 | 33.89 | 9,729,708 | -0.02(-0.07%) |
Jan 02, 2019 | 33.45 | 34.21 | 33.08 | 33.91 | 8,200,255 | +0.23(+0.70%) |
Dec 31, 2018 | 33.57 | 33.97 | 33.13 | 33.68 | 11,765,505 | -0.41(-1.22%) |
Dec 28, 2018 | 34.34 | 34.86 | 33.95 | 34.09 | 10,630,478 | -0.15(-0.43%) |
Dec 27, 2018 | 33.82 | 34.26 | 33.08 | 34.24 | 11,529,925 | +0.37(+1.09%) |
Dec 26, 2018 | 33.38 | 33.87 | 32.55 | 33.87 | 12,200,215 | +0.59(+1.76%) |
Dec 24, 2018 | 34.47 | 34.60 | 33.21 | 33.29 | 6,698,333 | -1.18(-3.43%) |
Dec 21, 2018 | 35.25 | 35.91 | 34.39 | 34.47 | 16,908,336 | -0.63(-1.78%) |
Dec 20, 2018 | 35.27 | 35.59 | 34.76 | 35.09 | 14,553,274 | -0.19(-0.53%) |
Dec 19, 2018 | 36.38 | 36.68 | 35.11 | 35.28 | 14,567,347 | -0.83(-2.30%) |
Dec 18, 2018 | 36.76 | 36.96 | 35.90 | 36.11 | 10,034,490 | -0.52(-1.43%) |
Dec 17, 2018 | 37.17 | 37.55 | 36.28 | 36.63 | 10,217,062 | -0.50(-1.35%) |
Dec 14, 2018 | 37.84 | 37.91 | 37.06 | 37.13 | 7,225,269 | -0.79(-2.08%) |
Dec 13, 2018 | 37.85 | 38.05 | 37.56 | 37.93 | 5,985,747 | +0.16(+0.44%) |
Dec 12, 2018 | 38.30 | 38.47 | 37.74 | 37.76 | 9,395,814 | -0.09(-0.25%) |
Dec 11, 2018 | 38.11 | 38.58 | 37.66 | 37.85 | 8,371,356 | +0.09(+0.23%) |
Dec 10, 2018 | 38.23 | 38.34 | 36.92 | 37.77 | 9,852,167 | -0.34(-0.90%) |
Dec 07, 2018 | 38.65 | 39.08 | 37.96 | 38.11 | 6,585,099 | -0.63(-1.64%) |
Dec 06, 2018 | 39.12 | 39.30 | 37.96 | 38.75 | 10,751,218 | -0.36(-0.92%) |
Dec 04, 2018 | 40.22 | 40.44 | 39.01 | 39.11 | 8,256,136 | -1.13(-2.80%) |