Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 33.45 | 34.02 | 32.31 | 32.97 | 847,947 | -0.81(-2.39%) |
Feb 27, 2019 | 31.14 | 34.72 | 29.72 | 33.78 | 1,070,588 | +2.93(+9.48%) |
Feb 26, 2019 | 31.33 | 31.70 | 30.76 | 30.85 | 704,509 | -0.28(-0.91%) |
Feb 25, 2019 | 31.51 | 31.89 | 31.14 | 31.14 | 297,242 | -0.47(-1.49%) |
Feb 22, 2019 | 32.18 | 32.27 | 30.95 | 31.61 | 500,711 | -0.19(-0.59%) |
Feb 21, 2019 | 31.80 | 32.08 | 31.42 | 31.80 | 486,835 | +0.00(+0.00%) |
Feb 20, 2019 | 31.14 | 32.18 | 30.95 | 31.80 | 477,273 | +0.57(+1.81%) |
Feb 19, 2019 | 31.14 | 32.08 | 30.85 | 31.23 | 777,753 | -0.28(-0.90%) |
Feb 15, 2019 | 31.42 | 32.18 | 30.95 | 31.51 | 585,084 | +0.09(+0.30%) |
Feb 14, 2019 | 31.61 | 32.36 | 30.57 | 31.42 | 837,048 | -0.38(-1.19%) |
Feb 13, 2019 | 29.82 | 32.65 | 29.63 | 31.80 | 1,173,274 | +2.08(+6.98%) |
Feb 12, 2019 | 30.10 | 30.48 | 29.53 | 29.72 | 549,344 | -0.28(-0.94%) |
Feb 11, 2019 | 28.97 | 30.38 | 28.97 | 30.01 | 278,880 | +0.85(+2.91%) |
Feb 08, 2019 | 29.25 | 29.82 | 29.16 | 29.16 | 333,652 | -0.38(-1.28%) |
Feb 07, 2019 | 28.87 | 29.72 | 28.50 | 29.53 | 411,291 | +0.38(+1.29%) |
Feb 06, 2019 | 28.78 | 29.25 | 28.59 | 29.16 | 328,185 | +0.38(+1.31%) |
Feb 05, 2019 | 28.31 | 28.97 | 28.02 | 28.78 | 300,077 | +0.66(+2.35%) |
Feb 04, 2019 | 27.74 | 28.21 | 27.36 | 28.12 | 404,082 | +0.38(+1.36%) |
Feb 01, 2019 | 28.02 | 28.21 | 27.27 | 27.74 | 375,472 | -0.09(-0.34%) |
Jan 31, 2019 | 27.74 | 28.02 | 27.36 | 27.83 | 384,731 | +0.09(+0.34%) |
Jan 30, 2019 | 27.83 | 28.12 | 27.27 | 27.74 | 283,651 | +0.09(+0.34%) |
Jan 29, 2019 | 27.93 | 28.31 | 27.55 | 27.65 | 358,959 | -0.09(-0.34%) |
Jan 28, 2019 | 28.40 | 28.59 | 27.27 | 27.74 | 375,232 | -0.85(-2.97%) |
Jan 25, 2019 | 28.21 | 28.78 | 27.93 | 28.59 | 247,298 | +0.57(+2.02%) |
Jan 24, 2019 | 27.65 | 28.12 | 27.46 | 28.02 | 217,912 | +0.47(+1.71%) |
Jan 23, 2019 | 27.65 | 27.93 | 26.89 | 27.55 | 372,476 | +0.19(+0.69%) |
Jan 22, 2019 | 28.12 | 28.40 | 27.36 | 27.36 | 380,855 | -0.85(-3.01%) |
Jan 18, 2019 | 28.59 | 28.59 | 27.83 | 28.21 | 388,434 | -0.28(-0.99%) |
Jan 17, 2019 | 28.31 | 28.78 | 27.65 | 28.50 | 348,056 | +0.19(+0.67%) |
Jan 16, 2019 | 28.21 | 28.50 | 27.74 | 28.31 | 430,988 | +0.19(+0.67%) |
Jan 15, 2019 | 28.12 | 28.21 | 27.46 | 28.12 | 487,029 | +0.28(+1.02%) |
Jan 14, 2019 | 27.74 | 28.12 | 27.46 | 27.83 | 533,164 | +0.09(+0.34%) |
Jan 11, 2019 | 27.74 | 27.93 | 27.17 | 27.74 | 358,865 | -0.19(-0.68%) |
Jan 10, 2019 | 27.17 | 28.31 | 26.23 | 27.93 | 622,432 | +0.47(+1.72%) |
Jan 09, 2019 | 26.51 | 27.74 | 26.14 | 27.46 | 609,777 | +0.94(+3.56%) |
Jan 08, 2019 | 26.51 | 26.99 | 25.48 | 26.51 | 535,243 | +0.28(+1.08%) |
Jan 07, 2019 | 25.48 | 26.89 | 25.29 | 26.23 | 625,025 | +0.75(+2.96%) |
Jan 04, 2019 | 24.34 | 25.57 | 24.25 | 25.48 | 455,574 | +1.42(+5.88%) |
Jan 03, 2019 | 24.53 | 24.72 | 23.68 | 24.06 | 381,534 | -0.75(-3.04%) |
Jan 02, 2019 | 23.78 | 25.19 | 23.59 | 24.82 | 537,440 | +0.47(+1.94%) |
Dec 31, 2018 | 24.16 | 24.63 | 23.68 | 24.34 | 500,309 | +0.57(+2.38%) |
Dec 28, 2018 | 23.12 | 24.25 | 22.83 | 23.78 | 600,896 | +0.85(+3.70%) |
Dec 27, 2018 | 23.02 | 23.40 | 21.70 | 22.93 | 417,401 | -0.57(-2.41%) |
Dec 26, 2018 | 22.27 | 23.49 | 21.14 | 23.49 | 723,832 | +1.42(+6.41%) |
Dec 24, 2018 | 20.38 | 22.83 | 20.38 | 22.08 | 497,595 | +2.08(+10.38%) |
Dec 21, 2018 | 22.08 | 22.74 | 19.63 | 20.00 | 3,122,176 | -1.98(-9.01%) |
Dec 20, 2018 | 24.06 | 24.25 | 21.89 | 21.98 | 1,347,541 | -2.08(-8.63%) |
Dec 19, 2018 | 24.82 | 25.48 | 23.97 | 24.06 | 511,577 | -0.57(-2.30%) |
Dec 18, 2018 | 24.72 | 25.57 | 24.53 | 24.63 | 496,481 | +0.28(+1.16%) |
Dec 17, 2018 | 26.04 | 26.23 | 24.06 | 24.34 | 930,337 | -1.60(-6.18%) |
Dec 14, 2018 | 26.80 | 27.17 | 25.76 | 25.95 | 402,625 | -0.85(-3.17%) |
Dec 13, 2018 | 28.02 | 28.12 | 26.61 | 26.80 | 548,627 | -0.94(-3.40%) |
Dec 12, 2018 | 28.21 | 28.59 | 27.46 | 27.74 | 638,031 | +0.00(+0.00%) |
Dec 11, 2018 | 27.74 | 28.31 | 27.36 | 27.74 | 365,913 | +0.47(+1.73%) |
Dec 10, 2018 | 27.74 | 27.93 | 26.51 | 27.27 | 662,404 | -0.47(-1.70%) |
Dec 07, 2018 | 29.44 | 29.44 | 27.46 | 27.74 | 517,308 | -1.70(-5.77%) |
Dec 06, 2018 | 29.34 | 30.01 | 28.59 | 29.44 | 586,950 | -0.19(-0.64%) |
Dec 04, 2018 | 30.57 | 30.95 | 29.06 | 29.63 | 608,336 | -1.04(-3.38%) |