Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 28.50 | 28.50 | 26.45 | 27.35 | 16,564 | -1.14(-4.00%) |
Feb 27, 2019 | 27.69 | 28.49 | 27.09 | 28.49 | 14,868 | +1.48(+5.48%) |
Feb 26, 2019 | 28.30 | 28.47 | 26.50 | 27.01 | 20,549 | -0.96(-3.43%) |
Feb 25, 2019 | 29.45 | 29.55 | 27.45 | 27.97 | 35,548 | -0.92(-3.18%) |
Feb 22, 2019 | 27.12 | 28.89 | 27.00 | 28.89 | 19,300 | +1.76(+6.49%) |
Feb 21, 2019 | 27.48 | 28.97 | 26.85 | 27.13 | 24,050 | -0.65(-2.34%) |
Feb 20, 2019 | 30.44 | 30.44 | 26.12 | 27.78 | 48,440 | -0.20(-0.71%) |
Feb 19, 2019 | 28.80 | 29.28 | 27.81 | 27.98 | 12,998 | -1.22(-4.18%) |
Feb 15, 2019 | 29.70 | 30.40 | 28.52 | 29.20 | 30,300 | -0.25(-0.85%) |
Feb 14, 2019 | 28.88 | 30.00 | 28.65 | 29.45 | 7,553 | +0.19(+0.65%) |
Feb 13, 2019 | 29.82 | 29.82 | 27.41 | 29.26 | 7,792 | +0.36(+1.25%) |
Feb 12, 2019 | 30.93 | 32.29 | 28.30 | 28.90 | 76,065 | -2.04(-6.59%) |
Feb 11, 2019 | 29.00 | 30.98 | 28.86 | 30.94 | 29,509 | +2.17(+7.54%) |
Feb 08, 2019 | 27.87 | 29.19 | 27.75 | 28.77 | 22,200 | +0.89(+3.21%) |
Feb 07, 2019 | 27.92 | 28.45 | 26.96 | 27.88 | 26,127 | -0.12(-0.45%) |
Feb 06, 2019 | 26.16 | 28.47 | 26.15 | 28.00 | 22,038 | +1.85(+7.07%) |
Feb 05, 2019 | 26.52 | 27.37 | 25.40 | 26.15 | 27,455 | -0.85(-3.15%) |
Feb 04, 2019 | 25.52 | 27.49 | 25.52 | 27.00 | 11,716 | +1.49(+5.84%) |
Feb 01, 2019 | 26.42 | 27.77 | 25.50 | 25.51 | 34,000 | -0.90(-3.41%) |
Jan 31, 2019 | 27.18 | 27.94 | 25.50 | 26.41 | 27,559 | -0.05(-0.19%) |
Jan 30, 2019 | 28.01 | 28.04 | 25.52 | 26.46 | 34,997 | -1.04(-3.78%) |
Jan 29, 2019 | 29.22 | 29.50 | 27.16 | 27.50 | 56,143 | +0.15(+0.55%) |
Jan 28, 2019 | 25.48 | 28.50 | 25.48 | 27.35 | 100,619 | +1.35(+5.19%) |
Jan 25, 2019 | 25.51 | 26.39 | 25.00 | 26.00 | 39,000 | +0.55(+2.16%) |
Jan 24, 2019 | 26.57 | 27.30 | 25.08 | 25.45 | 50,040 | -0.92(-3.49%) |
Jan 23, 2019 | 28.69 | 29.47 | 25.55 | 26.37 | 35,314 | -2.28(-7.96%) |
Jan 22, 2019 | 30.57 | 32.49 | 28.25 | 28.65 | 62,911 | -2.38(-7.67%) |
Jan 18, 2019 | 31.71 | 32.47 | 30.87 | 31.03 | 158,600 | -0.37(-1.18%) |
Jan 17, 2019 | 30.63 | 32.62 | 30.06 | 31.40 | 57,610 | +0.53(+1.72%) |
Jan 16, 2019 | 32.00 | 32.00 | 30.60 | 30.87 | 55,575 | -1.13(-3.53%) |
Jan 15, 2019 | 32.10 | 33.24 | 31.75 | 32.00 | 12,509 | -0.05(-0.16%) |
Jan 14, 2019 | 32.95 | 34.57 | 31.78 | 32.05 | 33,776 | -1.87(-5.51%) |
Jan 11, 2019 | 33.56 | 34.93 | 32.56 | 33.92 | 27,700 | -0.11(-0.32%) |
Jan 10, 2019 | 33.43 | 35.00 | 33.43 | 34.03 | 33,999 | -0.16(-0.47%) |
Jan 09, 2019 | 35.00 | 35.32 | 33.89 | 34.19 | 81,056 | -0.49(-1.41%) |
Jan 08, 2019 | 34.99 | 36.00 | 33.01 | 34.68 | 150,148 | +0.31(+0.90%) |
Jan 07, 2019 | 34.56 | 35.64 | 33.07 | 34.37 | 65,794 | -0.34(-0.98%) |
Jan 04, 2019 | 35.00 | 35.84 | 33.17 | 34.71 | 63,600 | +0.37(+1.08%) |
Jan 03, 2019 | 33.35 | 34.90 | 33.35 | 34.34 | 47,688 | +0.98(+2.94%) |
Jan 02, 2019 | 32.36 | 33.70 | 30.10 | 33.36 | 108,366 | +0.52(+1.58%) |
Dec 31, 2018 | 31.03 | 32.91 | 29.89 | 32.84 | 76,500 | +2.09(+6.80%) |
Dec 28, 2018 | 28.26 | 31.18 | 27.25 | 30.75 | 95,500 | +2.99(+10.77%) |
Dec 27, 2018 | 30.51 | 30.51 | 26.50 | 27.76 | 41,608 | -3.49(-11.17%) |
Dec 26, 2018 | 29.44 | 31.90 | 29.00 | 31.25 | 94,581 | +2.45(+8.51%) |
Dec 24, 2018 | 28.73 | 29.76 | 27.70 | 28.80 | 14,500 | -0.33(-1.13%) |
Dec 21, 2018 | 30.05 | 31.99 | 27.70 | 29.13 | 360,000 | -0.73(-2.44%) |
Dec 20, 2018 | 30.41 | 31.09 | 27.46 | 29.86 | 102,998 | -0.04(-0.13%) |
Dec 19, 2018 | 30.25 | 33.38 | 28.50 | 29.90 | 92,184 | -0.39(-1.29%) |
Dec 18, 2018 | 31.86 | 33.60 | 28.26 | 30.29 | 185,201 | -1.05(-3.35%) |
Dec 17, 2018 | 32.48 | 35.44 | 30.03 | 31.34 | 145,556 | -1.49(-4.54%) |
Dec 14, 2018 | 31.54 | 37.24 | 30.30 | 32.83 | 123,700 | +0.84(+2.63%) |
Dec 13, 2018 | 32.99 | 34.64 | 30.61 | 31.99 | 71,216 | -0.73(-2.23%) |
Dec 12, 2018 | 35.43 | 37.73 | 32.72 | 32.72 | 328,759 | -1.61(-4.69%) |
Dec 11, 2018 | 36.23 | 36.77 | 33.65 | 34.33 | 33,469 | -1.68(-4.67%) |
Dec 10, 2018 | 37.00 | 37.00 | 35.01 | 36.01 | 35,408 | -0.99(-2.68%) |
Dec 07, 2018 | 40.13 | 41.02 | 35.81 | 37.00 | 26,900 | -4.00(-9.76%) |
Dec 06, 2018 | 39.32 | 43.85 | 38.35 | 41.00 | 111,490 | -1.69(-3.96%) |
Dec 04, 2018 | 40.28 | 43.88 | 38.81 | 42.69 | 88,400 | +1.51(+3.67%) |