Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 25.23 | 25.68 | 25.02 | 25.42 | 5,248,793 | -0.08(-0.33%) |
Feb 27, 2019 | 25.86 | 26.11 | 25.27 | 25.51 | 4,941,886 | -0.33(-1.28%) |
Feb 26, 2019 | 25.80 | 26.08 | 25.48 | 25.84 | 4,302,310 | -0.11(-0.44%) |
Feb 25, 2019 | 26.45 | 26.47 | 25.93 | 25.95 | 5,615,993 | -0.40(-1.50%) |
Feb 22, 2019 | 26.14 | 26.55 | 25.88 | 26.34 | 4,455,510 | +0.36(+1.38%) |
Feb 21, 2019 | 25.41 | 26.04 | 25.35 | 25.99 | 6,243,444 | +0.43(+1.69%) |
Feb 20, 2019 | 25.45 | 25.67 | 25.29 | 25.55 | 5,299,154 | +0.09(+0.37%) |
Feb 19, 2019 | 25.52 | 25.84 | 25.33 | 25.46 | 4,432,279 | -0.08(-0.29%) |
Feb 15, 2019 | 25.43 | 25.74 | 25.28 | 25.53 | 3,632,575 | +0.20(+0.78%) |
Feb 14, 2019 | 25.12 | 25.53 | 25.01 | 25.34 | 3,609,216 | -0.26(-1.03%) |
Feb 13, 2019 | 25.71 | 25.81 | 25.16 | 25.60 | 4,327,038 | -0.11(-0.44%) |
Feb 12, 2019 | 25.10 | 25.93 | 25.03 | 25.71 | 8,439,539 | +0.76(+3.06%) |
Feb 11, 2019 | 25.14 | 25.23 | 24.87 | 24.95 | 3,997,447 | -0.10(-0.41%) |
Feb 08, 2019 | 24.84 | 25.26 | 24.75 | 25.05 | 3,675,060 | -0.26(-1.04%) |
Feb 07, 2019 | 24.75 | 25.37 | 24.74 | 25.32 | 3,969,411 | +0.40(+1.59%) |
Feb 06, 2019 | 25.58 | 25.69 | 24.87 | 24.92 | 5,713,390 | -0.83(-3.22%) |
Feb 05, 2019 | 25.21 | 25.77 | 25.18 | 25.75 | 4,427,066 | +0.53(+2.09%) |
Feb 04, 2019 | 25.72 | 25.83 | 25.03 | 25.22 | 5,395,201 | -0.53(-2.05%) |
Feb 01, 2019 | 26.21 | 26.61 | 25.73 | 25.75 | 5,439,782 | -0.43(-1.65%) |
Jan 31, 2019 | 25.73 | 26.54 | 25.42 | 26.18 | 9,377,634 | +0.54(+2.09%) |
Jan 30, 2019 | 25.63 | 25.75 | 24.66 | 25.65 | 8,701,251 | -0.01(-0.04%) |
Jan 29, 2019 | 24.15 | 25.87 | 23.63 | 25.66 | 9,825,209 | +0.21(+0.81%) |
Jan 28, 2019 | 25.18 | 25.82 | 25.10 | 25.45 | 5,749,483 | +0.07(+0.26%) |
Jan 25, 2019 | 25.35 | 25.78 | 25.13 | 25.38 | 7,770,616 | +0.24(+0.97%) |
Jan 24, 2019 | 25.18 | 25.51 | 25.02 | 25.14 | 8,445,421 | -0.01(-0.04%) |
Jan 23, 2019 | 24.75 | 25.18 | 24.63 | 25.15 | 4,031,825 | +0.36(+1.44%) |
Jan 22, 2019 | 24.98 | 25.14 | 24.60 | 24.79 | 6,164,928 | -0.24(-0.98%) |
Jan 18, 2019 | 25.38 | 25.39 | 24.80 | 25.03 | 9,077,775 | -0.24(-0.97%) |
Jan 17, 2019 | 25.15 | 25.75 | 25.03 | 25.28 | 6,510,167 | -0.49(-1.90%) |
Jan 16, 2019 | 26.39 | 26.43 | 25.74 | 25.77 | 5,247,650 | -0.66(-2.49%) |
Jan 15, 2019 | 26.21 | 26.69 | 26.08 | 26.43 | 3,508,388 | +0.20(+0.75%) |
Jan 14, 2019 | 26.78 | 26.96 | 26.16 | 26.23 | 5,827,326 | -0.68(-2.52%) |
Jan 11, 2019 | 26.43 | 27.23 | 26.39 | 26.91 | 5,201,760 | -0.03(-0.11%) |
Jan 10, 2019 | 27.14 | 27.28 | 26.65 | 26.94 | 5,907,308 | -0.32(-1.17%) |
Jan 09, 2019 | 26.81 | 27.48 | 26.37 | 27.26 | 10,090,727 | +0.57(+2.15%) |
Jan 08, 2019 | 26.83 | 26.86 | 26.16 | 26.68 | 7,389,266 | +0.12(+0.46%) |
Jan 07, 2019 | 26.16 | 26.93 | 25.91 | 26.56 | 10,243,622 | +0.95(+3.71%) |
Jan 04, 2019 | 24.70 | 25.62 | 24.60 | 25.61 | 6,667,493 | +1.19(+4.86%) |
Jan 03, 2019 | 24.55 | 24.93 | 24.14 | 24.42 | 6,284,082 | -0.28(-1.14%) |
Jan 02, 2019 | 24.10 | 24.95 | 23.95 | 24.71 | 7,322,749 | +0.24(+0.96%) |
Dec 31, 2018 | 24.61 | 24.76 | 23.73 | 24.47 | 3,128,384 | -0.05(-0.19%) |
Dec 28, 2018 | 24.56 | 24.91 | 24.14 | 24.52 | 3,094,821 | +0.04(+0.15%) |
Dec 27, 2018 | 23.87 | 24.49 | 23.66 | 24.48 | 3,408,455 | +0.14(+0.58%) |
Dec 26, 2018 | 23.39 | 24.37 | 23.11 | 24.34 | 3,726,066 | +1.10(+4.74%) |
Dec 24, 2018 | 23.54 | 23.76 | 23.02 | 23.24 | 2,555,899 | -0.42(-1.79%) |
Dec 21, 2018 | 24.29 | 24.71 | 23.60 | 23.66 | 10,716,528 | -0.63(-2.60%) |
Dec 20, 2018 | 24.18 | 24.92 | 24.09 | 24.29 | 6,650,363 | +0.00(+0.00%) |
Dec 19, 2018 | 24.98 | 25.38 | 24.24 | 24.29 | 7,732,886 | -0.63(-2.53%) |
Dec 18, 2018 | 24.39 | 25.19 | 24.24 | 24.92 | 8,221,003 | +0.78(+3.24%) |
Dec 17, 2018 | 23.94 | 24.55 | 23.67 | 24.14 | 7,179,667 | +0.13(+0.55%) |
Dec 14, 2018 | 23.92 | 24.66 | 23.92 | 24.01 | 4,480,596 | -0.19(-0.77%) |
Dec 13, 2018 | 24.60 | 24.77 | 24.13 | 24.20 | 3,370,326 | -0.32(-1.30%) |
Dec 12, 2018 | 24.40 | 24.81 | 24.03 | 24.51 | 4,260,925 | +0.38(+1.55%) |
Dec 11, 2018 | 24.29 | 24.64 | 24.00 | 24.14 | 5,702,128 | +0.18(+0.74%) |
Dec 10, 2018 | 24.59 | 24.89 | 23.83 | 23.96 | 7,083,288 | -0.63(-2.55%) |
Dec 07, 2018 | 24.97 | 25.40 | 24.59 | 24.59 | 5,226,438 | -0.39(-1.58%) |
Dec 06, 2018 | 23.73 | 25.04 | 23.55 | 24.98 | 7,999,278 | +0.96(+3.98%) |
Dec 04, 2018 | 24.71 | 24.98 | 23.87 | 24.03 | 10,913,161 | -1.12(-4.44%) |