Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 32.85 | 34.15 | 31.35 | 32.10 | 85,779 | -0.90(-2.73%) |
Feb 27, 2019 | 32.70 | 33.30 | 31.05 | 33.00 | 116,888 | +4.35(+15.18%) |
Feb 26, 2019 | 29.10 | 29.40 | 25.80 | 28.65 | 125,582 | -0.15(-0.52%) |
Feb 25, 2019 | 30.00 | 31.50 | 28.80 | 28.80 | 55,554 | -1.20(-4.00%) |
Feb 22, 2019 | 31.65 | 31.65 | 30.00 | 30.00 | 56,333 | -1.35(-4.31%) |
Feb 21, 2019 | 31.80 | 32.40 | 30.90 | 31.35 | 29,263 | -0.30(-0.95%) |
Feb 20, 2019 | 36.15 | 36.15 | 20.55 | 31.65 | 166,527 | -4.50(-12.45%) |
Feb 19, 2019 | 30.90 | 36.75 | 30.75 | 36.15 | 159,599 | +5.85(+19.31%) |
Feb 15, 2019 | 29.25 | 30.45 | 29.25 | 30.30 | 31,933 | +1.05(+3.59%) |
Feb 14, 2019 | 30.30 | 30.45 | 28.95 | 29.25 | 21,644 | -1.05(-3.47%) |
Feb 13, 2019 | 28.20 | 31.05 | 28.20 | 30.30 | 44,282 | +1.95(+6.88%) |
Feb 12, 2019 | 28.05 | 28.35 | 27.00 | 28.35 | 14,812 | +0.90(+3.28%) |
Feb 11, 2019 | 27.90 | 28.50 | 27.00 | 27.45 | 21,629 | +0.30(+1.10%) |
Feb 08, 2019 | 26.25 | 27.45 | 26.10 | 27.15 | 23,020 | +0.75(+2.84%) |
Feb 07, 2019 | 25.80 | 26.85 | 25.20 | 26.40 | 53,885 | +0.15(+0.57%) |
Feb 06, 2019 | 26.55 | 26.85 | 25.80 | 26.25 | 17,255 | -0.30(-1.13%) |
Feb 05, 2019 | 27.00 | 27.60 | 26.25 | 26.55 | 25,397 | -0.15(-0.56%) |
Feb 04, 2019 | 26.40 | 27.15 | 26.25 | 26.70 | 18,765 | +0.15(+0.56%) |
Feb 01, 2019 | 25.50 | 27.45 | 25.05 | 26.55 | 24,840 | +1.35(+5.36%) |
Jan 31, 2019 | 26.40 | 26.85 | 25.20 | 25.20 | 23,247 | -1.20(-4.55%) |
Jan 30, 2019 | 25.50 | 26.40 | 25.50 | 26.40 | 26,515 | +1.05(+4.14%) |
Jan 29, 2019 | 24.90 | 25.65 | 24.45 | 25.35 | 18,664 | +0.45(+1.81%) |
Jan 28, 2019 | 25.95 | 26.10 | 24.38 | 24.90 | 62,280 | -1.20(-4.60%) |
Jan 25, 2019 | 26.10 | 26.85 | 25.80 | 26.10 | 26,240 | +0.15(+0.58%) |
Jan 24, 2019 | 26.55 | 26.85 | 25.80 | 25.95 | 30,886 | -0.45(-1.70%) |
Jan 23, 2019 | 27.15 | 27.30 | 25.50 | 26.40 | 24,279 | -0.45(-1.68%) |
Jan 22, 2019 | 27.75 | 28.20 | 26.40 | 26.85 | 50,667 | -1.05(-3.76%) |
Jan 18, 2019 | 28.20 | 28.95 | 27.75 | 27.90 | 28,840 | -0.15(-0.53%) |
Jan 17, 2019 | 27.90 | 28.50 | 27.45 | 28.05 | 28,264 | -0.15(-0.53%) |
Jan 16, 2019 | 28.95 | 29.63 | 27.60 | 28.20 | 36,556 | -0.60(-2.08%) |
Jan 15, 2019 | 28.50 | 29.32 | 27.45 | 28.80 | 44,211 | +0.90(+3.23%) |
Jan 14, 2019 | 26.55 | 29.85 | 26.40 | 27.90 | 84,728 | +1.05(+3.91%) |
Jan 11, 2019 | 25.65 | 28.27 | 25.65 | 26.85 | 78,206 | +0.90(+3.47%) |
Jan 10, 2019 | 25.50 | 26.85 | 24.90 | 25.95 | 31,804 | +0.60(+2.37%) |
Jan 09, 2019 | 24.90 | 26.18 | 24.90 | 25.35 | 64,538 | +0.45(+1.81%) |
Jan 08, 2019 | 24.30 | 25.05 | 23.40 | 24.90 | 76,492 | +0.90(+3.75%) |
Jan 07, 2019 | 23.70 | 24.30 | 22.50 | 24.00 | 71,681 | +0.75(+3.23%) |
Jan 04, 2019 | 20.25 | 23.70 | 19.80 | 23.25 | 121,580 | +3.15(+15.67%) |
Jan 03, 2019 | 20.25 | 20.70 | 19.65 | 20.10 | 46,144 | -0.30(-1.47%) |
Jan 02, 2019 | 19.95 | 21.15 | 19.50 | 20.40 | 80,952 | +0.30(+1.49%) |
Dec 31, 2018 | 20.40 | 20.70 | 19.57 | 20.10 | 82,993 | +0.00(+0.00%) |
Dec 28, 2018 | 20.10 | 21.23 | 19.65 | 20.10 | 75,480 | +0.00(+0.00%) |
Dec 27, 2018 | 19.20 | 20.32 | 18.75 | 20.10 | 99,062 | +0.90(+4.69%) |
Dec 26, 2018 | 18.45 | 19.35 | 18.00 | 19.20 | 124,707 | +0.75(+4.07%) |
Dec 24, 2018 | 18.45 | 19.35 | 18.15 | 18.45 | 37,653 | -0.15(-0.81%) |
Dec 21, 2018 | 19.50 | 19.95 | 18.30 | 18.60 | 131,706 | -0.90(-4.62%) |
Dec 20, 2018 | 19.80 | 20.85 | 19.35 | 19.50 | 100,554 | -0.15(-0.76%) |
Dec 19, 2018 | 21.60 | 22.20 | 19.57 | 19.65 | 126,701 | -2.10(-9.66%) |
Dec 18, 2018 | 22.35 | 22.88 | 21.60 | 21.75 | 133,598 | -0.45(-2.03%) |
Dec 17, 2018 | 21.15 | 23.70 | 21.00 | 22.20 | 202,419 | +1.05(+4.96%) |
Dec 14, 2018 | 22.20 | 22.65 | 20.55 | 21.15 | 194,886 | -1.20(-5.37%) |
Dec 13, 2018 | 23.85 | 23.85 | 22.05 | 22.35 | 118,088 | -1.35(-5.70%) |
Dec 12, 2018 | 26.10 | 26.10 | 23.55 | 23.70 | 125,482 | -2.10(-8.14%) |
Dec 11, 2018 | 25.95 | 25.95 | 25.20 | 25.80 | 64,151 | +0.00(+0.00%) |
Dec 10, 2018 | 26.55 | 26.70 | 24.15 | 25.80 | 114,464 | -1.05(-3.91%) |
Dec 07, 2018 | 27.15 | 27.90 | 26.02 | 26.85 | 255,386 | -0.60(-2.19%) |
Dec 06, 2018 | 27.45 | 28.35 | 26.55 | 27.45 | 91,801 | -0.90(-3.17%) |
Dec 04, 2018 | 30.00 | 30.45 | 27.07 | 28.35 | 238,586 | -1.80(-5.97%) |