Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 25.05 | 25.74 | 24.52 | 25.26 | 1,784,244 | +0.13(+0.54%) |
Feb 27, 2019 | 24.80 | 25.22 | 24.59 | 25.12 | 1,913,088 | +0.37(+1.49%) |
Feb 26, 2019 | 24.27 | 24.93 | 24.20 | 24.76 | 1,046,502 | +0.45(+1.85%) |
Feb 25, 2019 | 24.25 | 24.59 | 23.85 | 24.31 | 1,721,977 | +0.23(+0.97%) |
Feb 22, 2019 | 22.80 | 24.12 | 22.52 | 24.07 | 1,663,395 | +1.16(+5.06%) |
Feb 21, 2019 | 23.52 | 23.79 | 22.89 | 22.91 | 1,644,090 | -0.56(-2.37%) |
Feb 20, 2019 | 22.78 | 23.72 | 22.78 | 23.47 | 1,595,979 | +0.73(+3.20%) |
Feb 19, 2019 | 23.27 | 23.40 | 22.54 | 22.74 | 1,597,756 | -0.52(-2.24%) |
Feb 15, 2019 | 23.00 | 23.53 | 22.95 | 23.26 | 1,541,425 | +0.34(+1.49%) |
Feb 14, 2019 | 22.61 | 23.15 | 22.20 | 22.92 | 1,030,351 | +0.13(+0.55%) |
Feb 13, 2019 | 22.66 | 22.87 | 22.28 | 22.80 | 1,017,830 | +0.22(+0.96%) |
Feb 12, 2019 | 22.63 | 22.95 | 22.46 | 22.58 | 1,339,162 | +0.00(+0.00%) |
Feb 11, 2019 | 21.84 | 22.64 | 21.70 | 22.58 | 1,273,102 | +0.79(+3.63%) |
Feb 08, 2019 | 21.87 | 22.06 | 21.54 | 21.79 | 1,427,802 | -0.21(-0.94%) |
Feb 07, 2019 | 21.84 | 22.28 | 21.41 | 22.00 | 1,579,969 | -0.17(-0.77%) |
Feb 06, 2019 | 22.11 | 22.41 | 21.76 | 22.17 | 2,428,067 | +0.07(+0.33%) |
Feb 05, 2019 | 22.15 | 22.90 | 21.97 | 22.10 | 3,321,864 | +0.33(+1.53%) |
Feb 04, 2019 | 21.52 | 22.00 | 21.22 | 21.76 | 1,931,236 | +0.22(+1.04%) |
Feb 01, 2019 | 21.79 | 21.93 | 21.27 | 21.54 | 1,629,007 | -0.35(-1.60%) |
Jan 31, 2019 | 21.48 | 21.89 | 21.40 | 21.89 | 1,552,615 | +0.39(+1.80%) |
Jan 30, 2019 | 21.41 | 21.82 | 21.15 | 21.50 | 1,846,764 | +0.08(+0.37%) |
Jan 29, 2019 | 22.00 | 22.11 | 21.33 | 21.42 | 1,714,244 | -0.92(-4.12%) |
Jan 28, 2019 | 22.09 | 22.70 | 21.92 | 22.34 | 1,506,937 | +0.09(+0.40%) |
Jan 25, 2019 | 21.79 | 22.27 | 21.60 | 22.26 | 3,254,259 | +0.53(+2.44%) |
Jan 24, 2019 | 21.51 | 21.99 | 21.41 | 21.72 | 1,678,202 | +0.13(+0.61%) |
Jan 23, 2019 | 21.13 | 21.95 | 21.10 | 21.59 | 2,221,707 | +0.41(+1.92%) |
Jan 22, 2019 | 22.17 | 22.32 | 20.92 | 21.18 | 3,739,520 | -1.30(-5.79%) |
Jan 18, 2019 | 21.94 | 22.81 | 21.60 | 22.49 | 5,716,454 | +0.25(+1.11%) |
Jan 17, 2019 | 24.24 | 24.69 | 22.10 | 22.24 | 17,771,918 | -7.28(-24.67%) |
Jan 16, 2019 | 29.95 | 30.36 | 29.26 | 29.52 | 1,260,076 | -0.41(-1.36%) |
Jan 15, 2019 | 30.18 | 30.64 | 29.56 | 29.93 | 1,148,817 | -0.38(-1.26%) |
Jan 14, 2019 | 31.27 | 31.27 | 29.90 | 30.31 | 1,613,849 | -1.15(-3.66%) |
Jan 11, 2019 | 31.41 | 31.93 | 30.94 | 31.46 | 1,344,104 | -0.03(-0.08%) |
Jan 10, 2019 | 32.02 | 32.03 | 30.40 | 31.48 | 1,723,267 | -1.27(-3.89%) |
Jan 09, 2019 | 31.98 | 32.94 | 31.54 | 32.76 | 1,077,717 | +0.96(+3.03%) |
Jan 08, 2019 | 31.51 | 31.87 | 30.36 | 31.79 | 1,398,499 | +0.85(+2.75%) |
Jan 07, 2019 | 30.68 | 31.38 | 29.95 | 30.95 | 1,685,565 | +0.27(+0.87%) |
Jan 04, 2019 | 29.14 | 30.79 | 28.90 | 30.68 | 1,634,418 | +1.93(+6.71%) |
Jan 03, 2019 | 29.15 | 29.49 | 27.87 | 28.75 | 1,108,841 | -0.51(-1.75%) |
Jan 02, 2019 | 27.45 | 29.38 | 27.23 | 29.26 | 1,549,877 | +1.15(+4.09%) |
Dec 31, 2018 | 27.85 | 28.27 | 27.40 | 28.11 | 1,004,744 | +0.41(+1.47%) |
Dec 28, 2018 | 28.02 | 28.41 | 27.25 | 27.71 | 906,880 | -0.04(-0.16%) |
Dec 27, 2018 | 27.03 | 27.78 | 26.49 | 27.75 | 912,182 | +0.19(+0.71%) |
Dec 26, 2018 | 26.15 | 27.56 | 25.39 | 27.56 | 1,452,427 | +1.59(+6.13%) |
Dec 24, 2018 | 26.44 | 26.76 | 25.04 | 25.96 | 974,571 | -0.65(-2.46%) |
Dec 21, 2018 | 27.17 | 28.36 | 26.49 | 26.62 | 2,967,561 | -0.70(-2.56%) |
Dec 20, 2018 | 27.64 | 28.51 | 27.07 | 27.32 | 2,104,500 | -0.35(-1.28%) |
Dec 19, 2018 | 27.79 | 28.88 | 27.52 | 27.67 | 1,966,671 | +0.05(+0.19%) |
Dec 18, 2018 | 27.92 | 28.66 | 27.43 | 27.62 | 1,710,184 | -0.25(-0.89%) |
Dec 17, 2018 | 28.58 | 28.82 | 27.43 | 27.87 | 2,877,387 | -1.00(-3.46%) |
Dec 14, 2018 | 29.09 | 30.10 | 28.64 | 28.87 | 1,599,951 | -0.41(-1.39%) |
Dec 13, 2018 | 30.66 | 30.95 | 29.04 | 29.27 | 2,368,932 | -1.22(-4.00%) |
Dec 12, 2018 | 30.97 | 31.76 | 30.14 | 30.49 | 3,040,706 | -0.19(-0.63%) |
Dec 11, 2018 | 32.96 | 33.13 | 30.32 | 30.69 | 2,456,226 | -1.85(-5.68%) |
Dec 10, 2018 | 33.77 | 33.87 | 30.70 | 32.54 | 3,780,289 | -1.58(-4.62%) |
Dec 07, 2018 | 35.59 | 37.41 | 33.98 | 34.11 | 4,043,160 | -2.17(-5.98%) |
Dec 06, 2018 | 38.72 | 39.10 | 34.00 | 36.28 | 10,598,387 | -7.99(-18.05%) |
Dec 04, 2018 | 46.94 | 47.70 | 43.64 | 44.27 | 2,796,355 | -2.66(-5.68%) |