Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 53.23 | 55.00 | 50.22 | 53.99 | 741,780 | +0.76(+1.43%) |
Feb 27, 2019 | 53.31 | 55.43 | 52.69 | 53.23 | 475,113 | -0.33(-0.62%) |
Feb 26, 2019 | 54.38 | 54.83 | 51.37 | 53.56 | 999,770 | -2.31(-4.13%) |
Feb 25, 2019 | 50.60 | 59.45 | 50.52 | 55.87 | 4,047,912 | +14.27(+34.30%) |
Feb 22, 2019 | 40.23 | 41.61 | 40.10 | 41.60 | 263,600 | +1.33(+3.30%) |
Feb 21, 2019 | 39.27 | 41.11 | 38.99 | 40.27 | 280,533 | +0.92(+2.34%) |
Feb 20, 2019 | 38.46 | 39.84 | 38.14 | 39.35 | 351,149 | +0.94(+2.45%) |
Feb 19, 2019 | 37.47 | 38.78 | 37.30 | 38.41 | 244,024 | +0.95(+2.54%) |
Feb 15, 2019 | 36.14 | 37.57 | 35.30 | 37.46 | 641,800 | +1.49(+4.14%) |
Feb 14, 2019 | 37.23 | 37.24 | 35.17 | 35.97 | 555,181 | -1.01(-2.73%) |
Feb 13, 2019 | 39.10 | 39.85 | 36.70 | 36.98 | 423,402 | -2.31(-5.88%) |
Feb 12, 2019 | 37.25 | 39.62 | 36.64 | 39.29 | 463,489 | +2.07(+5.56%) |
Feb 11, 2019 | 36.62 | 38.59 | 35.00 | 37.22 | 579,998 | +0.73(+2.00%) |
Feb 08, 2019 | 34.34 | 36.61 | 34.11 | 36.49 | 703,900 | +3.31(+9.98%) |
Feb 07, 2019 | 34.27 | 35.18 | 33.02 | 33.18 | 329,846 | -1.10(-3.21%) |
Feb 06, 2019 | 36.55 | 36.55 | 34.01 | 34.28 | 358,968 | -1.12(-3.16%) |
Feb 05, 2019 | 35.59 | 36.45 | 35.36 | 35.40 | 297,507 | -0.14(-0.39%) |
Feb 04, 2019 | 35.17 | 36.80 | 34.34 | 35.54 | 502,764 | +0.38(+1.08%) |
Feb 01, 2019 | 34.13 | 35.19 | 33.88 | 35.16 | 200,200 | +0.91(+2.66%) |
Jan 31, 2019 | 32.93 | 35.04 | 32.93 | 34.25 | 417,826 | +1.22(+3.69%) |
Jan 30, 2019 | 32.24 | 33.19 | 32.00 | 33.03 | 212,633 | +0.85(+2.64%) |
Jan 29, 2019 | 31.80 | 32.89 | 31.75 | 32.18 | 388,533 | +0.40(+1.26%) |
Jan 28, 2019 | 31.27 | 31.88 | 30.90 | 31.78 | 367,094 | +0.07(+0.22%) |
Jan 25, 2019 | 31.38 | 31.90 | 30.75 | 31.71 | 185,400 | +0.41(+1.31%) |
Jan 24, 2019 | 31.01 | 31.59 | 30.78 | 31.30 | 164,154 | +0.25(+0.81%) |
Jan 23, 2019 | 31.27 | 31.68 | 30.24 | 31.05 | 374,417 | -0.09(-0.29%) |
Jan 22, 2019 | 31.44 | 32.43 | 31.00 | 31.14 | 303,919 | -0.22(-0.70%) |
Jan 18, 2019 | 31.45 | 31.87 | 30.41 | 31.36 | 336,200 | +0.13(+0.42%) |
Jan 17, 2019 | 31.00 | 31.82 | 31.00 | 31.23 | 297,894 | +0.08(+0.26%) |
Jan 16, 2019 | 31.62 | 31.98 | 30.91 | 31.15 | 293,491 | -0.56(-1.77%) |
Jan 15, 2019 | 30.88 | 32.41 | 30.80 | 31.71 | 283,375 | +0.66(+2.13%) |
Jan 14, 2019 | 29.67 | 31.60 | 29.50 | 31.05 | 363,483 | +1.17(+3.92%) |
Jan 11, 2019 | 29.97 | 30.52 | 29.45 | 29.88 | 167,100 | -0.17(-0.57%) |
Jan 10, 2019 | 29.02 | 30.16 | 28.25 | 30.05 | 273,564 | +1.04(+3.58%) |
Jan 09, 2019 | 28.83 | 30.37 | 28.82 | 29.01 | 284,859 | +0.23(+0.80%) |
Jan 08, 2019 | 29.99 | 30.70 | 28.34 | 28.78 | 521,080 | -0.73(-2.47%) |
Jan 07, 2019 | 28.49 | 30.16 | 28.32 | 29.51 | 447,522 | +1.37(+4.87%) |
Jan 04, 2019 | 27.70 | 28.74 | 27.51 | 28.14 | 305,000 | +0.75(+2.74%) |
Jan 03, 2019 | 28.29 | 28.53 | 26.94 | 27.39 | 259,580 | -1.14(-4.00%) |
Jan 02, 2019 | 28.01 | 29.03 | 27.61 | 28.53 | 270,094 | -0.29(-1.01%) |
Dec 31, 2018 | 27.77 | 29.16 | 26.61 | 28.82 | 473,900 | +1.88(+6.98%) |
Dec 28, 2018 | 25.79 | 27.49 | 25.19 | 26.94 | 260,400 | +1.12(+4.34%) |
Dec 27, 2018 | 26.12 | 26.48 | 24.30 | 25.82 | 415,073 | -0.57(-2.16%) |
Dec 26, 2018 | 24.58 | 26.40 | 24.07 | 26.39 | 376,171 | +1.42(+5.69%) |
Dec 24, 2018 | 25.49 | 25.76 | 24.86 | 24.97 | 143,300 | -0.93(-3.59%) |
Dec 21, 2018 | 26.76 | 26.80 | 24.78 | 25.90 | 563,900 | -0.89(-3.32%) |
Dec 20, 2018 | 27.58 | 28.14 | 25.75 | 26.79 | 408,952 | -0.78(-2.83%) |
Dec 19, 2018 | 26.91 | 28.43 | 26.55 | 27.57 | 462,690 | +0.66(+2.45%) |
Dec 18, 2018 | 27.21 | 27.48 | 26.26 | 26.91 | 522,267 | -0.09(-0.33%) |
Dec 17, 2018 | 28.24 | 28.85 | 26.84 | 27.00 | 541,949 | -1.14(-4.05%) |
Dec 14, 2018 | 28.10 | 28.68 | 27.67 | 28.14 | 278,000 | -0.15(-0.53%) |
Dec 13, 2018 | 29.91 | 30.37 | 28.21 | 28.29 | 199,912 | -1.27(-4.30%) |
Dec 12, 2018 | 29.19 | 29.80 | 28.41 | 29.56 | 168,525 | +0.83(+2.89%) |
Dec 11, 2018 | 29.35 | 29.70 | 28.02 | 28.73 | 211,975 | -0.27(-0.93%) |
Dec 10, 2018 | 30.03 | 30.38 | 28.52 | 29.00 | 222,206 | -0.95(-3.17%) |
Dec 07, 2018 | 30.51 | 30.74 | 29.35 | 29.95 | 420,600 | -0.80(-2.60%) |
Dec 06, 2018 | 29.05 | 30.88 | 28.38 | 30.75 | 435,469 | +1.13(+3.81%) |
Dec 04, 2018 | 30.50 | 31.20 | 29.29 | 29.62 | 440,300 | -0.88(-2.89%) |