Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 28.34 | 29.30 | 27.90 | 28.51 | 2,016,878 | +0.47(+1.68%) |
Feb 27, 2019 | 28.40 | 28.62 | 27.25 | 28.04 | 1,876,529 | -0.44(-1.54%) |
Feb 26, 2019 | 26.25 | 28.89 | 25.90 | 28.48 | 3,104,129 | +1.78(+6.67%) |
Feb 25, 2019 | 27.85 | 28.15 | 26.59 | 26.70 | 2,096,147 | -2.11(-7.32%) |
Feb 22, 2019 | 30.24 | 30.29 | 27.90 | 28.81 | 3,188,891 | -0.83(-2.80%) |
Feb 21, 2019 | 29.49 | 30.24 | 29.29 | 29.64 | 1,994,663 | +0.40(+1.37%) |
Feb 20, 2019 | 28.62 | 29.62 | 28.31 | 29.24 | 2,563,623 | +0.62(+2.17%) |
Feb 19, 2019 | 27.93 | 29.15 | 27.93 | 28.62 | 1,881,756 | +0.51(+1.81%) |
Feb 15, 2019 | 28.11 | 28.11 | 28.11 | 0 | +0.49(+1.77%) | |
Feb 14, 2019 | 27.12 | 27.90 | 26.93 | 27.62 | 2,271,256 | +0.57(+2.11%) |
Feb 13, 2019 | 26.50 | 27.52 | 26.01 | 27.05 | 2,600,533 | +1.00(+3.84%) |
Feb 12, 2019 | 25.30 | 27.31 | 25.00 | 26.05 | 3,062,721 | +0.18(+0.70%) |
Feb 11, 2019 | 26.96 | 27.16 | 25.62 | 25.87 | 2,908,435 | -0.17(-0.65%) |
Feb 08, 2019 | 28.65 | 29.24 | 25.79 | 26.04 | 3,795,982 | -2.35(-8.28%) |
Feb 07, 2019 | 25.16 | 28.50 | 24.85 | 28.39 | 4,878,559 | +2.46(+9.49%) |
Feb 06, 2019 | 27.55 | 28.46 | 25.47 | 25.93 | 4,563,348 | -2.77(-9.65%) |
Feb 05, 2019 | 29.28 | 31.49 | 27.10 | 28.70 | 6,559,145 | -1.87(-6.12%) |
Feb 04, 2019 | 28.50 | 32.95 | 27.97 | 30.57 | 9,831,142 | +3.26(+11.94%) |
Feb 01, 2019 | 26.49 | 28.52 | 26.30 | 27.31 | 6,847,258 | +1.56(+6.06%) |
Jan 31, 2019 | 24.59 | 26.74 | 24.18 | 25.75 | 4,414,818 | +1.57(+6.49%) |
Jan 30, 2019 | 24.00 | 25.35 | 23.37 | 24.18 | 3,550,827 | +0.13(+0.54%) |
Jan 29, 2019 | 24.48 | 25.85 | 23.01 | 24.05 | 6,049,371 | -0.48(-1.96%) |
Jan 28, 2019 | 21.15 | 24.58 | 20.90 | 24.53 | 5,295,674 | +3.38(+15.98%) |
Jan 25, 2019 | 21.50 | 21.62 | 20.48 | 21.15 | 2,515,583 | +0.15(+0.71%) |
Jan 24, 2019 | 19.30 | 21.03 | 19.30 | 21.00 | 2,226,728 | +1.30(+6.60%) |
Jan 23, 2019 | 20.41 | 20.65 | 18.83 | 19.70 | 1,756,053 | -0.51(-2.52%) |
Jan 22, 2019 | 20.44 | 21.44 | 19.77 | 20.21 | 3,083,023 | -0.38(-1.85%) |
Jan 21, 2019 | 19.73 | 20.89 | 19.33 | 20.59 | 1,369,156 | +0.86(+4.36%) |
Jan 18, 2019 | 18.50 | 20.16 | 18.49 | 19.73 | 4,072,314 | +1.58(+8.71%) |
Jan 17, 2019 | 17.51 | 18.50 | 17.48 | 18.15 | 848,362 | +0.37(+2.08%) |
Jan 16, 2019 | 17.43 | 17.87 | 17.11 | 17.78 | 1,084,742 | +0.45(+2.60%) |
Jan 15, 2019 | 18.39 | 18.47 | 16.94 | 17.33 | 1,376,000 | -0.86(-4.73%) |
Jan 14, 2019 | 18.00 | 18.76 | 17.91 | 18.19 | 2,555,578 | +0.06(+0.33%) |
Jan 11, 2019 | 17.23 | 18.53 | 17.08 | 18.13 | 1,760,190 | +0.83(+4.80%) |
Jan 10, 2019 | 17.11 | 17.90 | 16.67 | 17.30 | 1,537,255 | +0.19(+1.11%) |
Jan 09, 2019 | 16.37 | 17.24 | 16.16 | 17.11 | 1,038,175 | +0.73(+4.46%) |
Jan 08, 2019 | 16.66 | 16.91 | 16.18 | 16.38 | 1,178,339 | -0.12(-0.73%) |
Jan 07, 2019 | 15.85 | 16.50 | 15.65 | 16.50 | 933,808 | +0.70(+4.43%) |
Jan 04, 2019 | 15.81 | 16.25 | 15.61 | 15.80 | 731,222 | +0.18(+1.15%) |
Jan 03, 2019 | 15.10 | 16.42 | 15.00 | 15.62 | 1,048,685 | +0.22(+1.43%) |
Jan 02, 2019 | 13.97 | 15.54 | 13.97 | 15.40 | 1,012,072 | +1.02(+7.09%) |
Dec 31, 2018 | 14.38 | 14.38 | 14.38 | 0 | +0.18(+1.27%) | |
Dec 28, 2018 | 14.19 | 14.55 | 13.71 | 14.20 | 793,227 | +0.19(+1.36%) |
Dec 27, 2018 | 13.66 | 14.04 | 13.44 | 14.01 | 922,888 | +0.52(+3.85%) |
Dec 24, 2018 | 13.49 | 13.49 | 13.49 | 0 | -0.43(-3.09%) | |
Dec 21, 2018 | 15.44 | 15.44 | 13.60 | 13.92 | 7,414,800 | -1.05(-7.01%) |
Dec 20, 2018 | 15.08 | 15.60 | 14.45 | 14.97 | 2,157,112 | +0.03(+0.20%) |
Dec 19, 2018 | 15.46 | 15.89 | 14.56 | 14.94 | 2,121,287 | -0.64(-4.11%) |
Dec 18, 2018 | 15.11 | 15.82 | 14.88 | 15.58 | 2,218,431 | +0.79(+5.34%) |
Dec 17, 2018 | 15.10 | 15.73 | 14.67 | 14.79 | 1,948,105 | -0.34(-2.25%) |
Dec 14, 2018 | 15.13 | 15.70 | 14.82 | 15.13 | 1,564,443 | -0.16(-1.05%) |
Dec 13, 2018 | 15.90 | 16.02 | 14.77 | 15.29 | 1,588,760 | -0.78(-4.85%) |
Dec 12, 2018 | 16.99 | 17.09 | 15.83 | 16.07 | 1,581,932 | -1.05(-6.13%) |
Dec 11, 2018 | 17.29 | 17.48 | 16.84 | 17.12 | 1,920,890 | +0.03(+0.18%) |
Dec 10, 2018 | 17.29 | 17.56 | 16.41 | 17.09 | 3,364,570 | +0.03(+0.18%) |
Dec 07, 2018 | 18.00 | 18.56 | 16.63 | 17.06 | 8,799,426 | +3.08(+22.03%) |
Dec 06, 2018 | 13.19 | 14.15 | 13.07 | 13.98 | 2,301,169 | +1.03(+7.95%) |
Dec 05, 2018 | 13.83 | 14.04 | 12.19 | 12.95 | 2,102,831 | -1.19(-8.42%) |
Dec 04, 2018 | 14.25 | 14.77 | 13.72 | 14.14 | 3,894,498 | +0.63(+4.66%) |