Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 29.37 | 32.05 | 28.81 | 30.28 | 3,789,704 | +0.80(+2.71%) |
Feb 27, 2019 | 25.90 | 30.80 | 25.68 | 29.48 | 4,538,382 | +3.43(+13.17%) |
Feb 26, 2019 | 24.80 | 26.72 | 23.54 | 26.05 | 3,508,014 | +0.58(+2.28%) |
Feb 25, 2019 | 25.60 | 26.00 | 25.18 | 25.47 | 2,409,573 | +0.15(+0.59%) |
Feb 22, 2019 | 24.19 | 25.40 | 24.00 | 25.32 | 1,228,900 | +1.14(+4.71%) |
Feb 21, 2019 | 24.10 | 24.67 | 23.83 | 24.18 | 974,876 | -0.06(-0.25%) |
Feb 20, 2019 | 24.40 | 24.90 | 23.67 | 24.24 | 1,365,170 | -0.13(-0.53%) |
Feb 19, 2019 | 25.51 | 25.75 | 24.33 | 24.37 | 1,836,979 | -1.12(-4.39%) |
Feb 15, 2019 | 25.75 | 26.07 | 25.35 | 25.49 | 1,959,500 | +0.02(+0.08%) |
Feb 14, 2019 | 24.98 | 25.65 | 24.66 | 25.47 | 1,207,670 | +0.37(+1.47%) |
Feb 13, 2019 | 25.86 | 25.90 | 25.00 | 25.10 | 1,223,089 | -0.09(-0.36%) |
Feb 12, 2019 | 25.06 | 25.31 | 24.74 | 25.19 | 1,476,219 | +0.30(+1.21%) |
Feb 11, 2019 | 25.45 | 25.57 | 24.17 | 24.89 | 1,489,649 | -0.43(-1.70%) |
Feb 08, 2019 | 25.23 | 26.03 | 25.04 | 25.32 | 1,769,400 | -0.06(-0.24%) |
Feb 07, 2019 | 26.07 | 26.42 | 25.32 | 25.38 | 1,495,118 | -0.75(-2.87%) |
Feb 06, 2019 | 25.01 | 26.57 | 24.68 | 26.13 | 2,511,114 | +1.06(+4.23%) |
Feb 05, 2019 | 25.53 | 25.73 | 24.54 | 25.07 | 1,633,701 | -0.23(-0.91%) |
Feb 04, 2019 | 25.73 | 25.85 | 25.01 | 25.30 | 1,035,540 | -0.45(-1.75%) |
Feb 01, 2019 | 25.23 | 25.87 | 24.80 | 25.75 | 1,790,200 | +0.39(+1.54%) |
Jan 31, 2019 | 24.49 | 25.49 | 24.25 | 25.36 | 1,620,247 | +0.76(+3.09%) |
Jan 30, 2019 | 24.63 | 24.94 | 23.90 | 24.60 | 2,172,846 | +0.12(+0.49%) |
Jan 29, 2019 | 24.73 | 25.13 | 24.36 | 24.48 | 1,820,886 | -0.23(-0.93%) |
Jan 28, 2019 | 24.13 | 24.95 | 23.80 | 24.71 | 1,772,539 | +0.23(+0.94%) |
Jan 25, 2019 | 24.13 | 24.98 | 23.45 | 24.48 | 2,628,000 | +0.54(+2.26%) |
Jan 24, 2019 | 22.97 | 24.10 | 22.75 | 23.94 | 2,265,912 | +0.90(+3.91%) |
Jan 23, 2019 | 22.77 | 23.38 | 22.21 | 23.04 | 2,215,415 | +0.39(+1.72%) |
Jan 22, 2019 | 23.71 | 23.90 | 22.55 | 22.65 | 1,628,488 | -1.35(-5.63%) |
Jan 18, 2019 | 22.36 | 24.11 | 21.66 | 24.00 | 2,424,100 | +1.63(+7.29%) |
Jan 17, 2019 | 22.64 | 23.21 | 22.22 | 22.37 | 1,162,398 | -0.35(-1.54%) |
Jan 16, 2019 | 23.42 | 23.79 | 22.68 | 22.72 | 1,267,307 | -0.59(-2.53%) |
Jan 15, 2019 | 22.83 | 23.33 | 22.28 | 23.31 | 1,318,255 | +0.58(+2.55%) |
Jan 14, 2019 | 23.88 | 23.88 | 22.68 | 22.73 | 1,718,454 | -1.35(-5.61%) |
Jan 11, 2019 | 24.73 | 24.75 | 23.96 | 24.08 | 1,428,100 | -0.72(-2.90%) |
Jan 10, 2019 | 23.13 | 25.38 | 23.06 | 24.80 | 2,781,609 | +0.99(+4.16%) |
Jan 09, 2019 | 24.09 | 24.86 | 22.60 | 23.81 | 3,526,695 | -0.09(-0.38%) |
Jan 08, 2019 | 22.51 | 24.63 | 21.87 | 23.90 | 4,215,764 | +2.17(+9.99%) |
Jan 07, 2019 | 20.62 | 22.35 | 20.02 | 21.73 | 4,733,931 | +3.39(+18.48%) |
Jan 04, 2019 | 17.87 | 18.83 | 17.52 | 18.34 | 2,140,800 | +0.68(+3.85%) |
Jan 03, 2019 | 19.52 | 19.60 | 17.30 | 17.66 | 3,044,249 | -1.73(-8.92%) |
Jan 02, 2019 | 17.55 | 19.48 | 17.46 | 19.39 | 2,185,571 | +1.43(+7.96%) |
Dec 31, 2018 | 17.94 | 18.42 | 17.54 | 17.96 | 1,248,700 | -0.01(-0.06%) |
Dec 28, 2018 | 17.79 | 18.24 | 17.35 | 17.97 | 1,381,300 | -0.02(-0.11%) |
Dec 27, 2018 | 18.57 | 18.83 | 17.19 | 17.99 | 1,674,925 | -0.96(-5.07%) |
Dec 26, 2018 | 17.51 | 19.02 | 17.42 | 18.95 | 2,360,848 | +1.64(+9.47%) |
Dec 24, 2018 | 16.79 | 17.66 | 16.55 | 17.31 | 1,461,600 | +0.20(+1.17%) |
Dec 21, 2018 | 17.64 | 17.81 | 16.75 | 17.11 | 3,916,600 | -0.39(-2.23%) |
Dec 20, 2018 | 17.72 | 17.98 | 17.06 | 17.50 | 1,793,275 | -0.22(-1.24%) |
Dec 19, 2018 | 18.82 | 19.48 | 17.47 | 17.72 | 2,158,302 | -1.16(-6.14%) |
Dec 18, 2018 | 19.00 | 19.48 | 18.20 | 18.88 | 1,882,346 | +0.00(+0.00%) |
Dec 17, 2018 | 20.60 | 20.60 | 18.65 | 18.88 | 4,599,601 | -1.88(-9.06%) |
Dec 14, 2018 | 21.00 | 21.57 | 18.60 | 20.76 | 4,744,200 | -0.87(-4.02%) |
Dec 13, 2018 | 20.86 | 22.27 | 20.17 | 21.63 | 4,004,805 | +0.83(+3.99%) |
Dec 12, 2018 | 21.66 | 22.04 | 20.74 | 20.80 | 2,113,700 | -0.68(-3.17%) |
Dec 11, 2018 | 22.00 | 22.66 | 21.18 | 21.48 | 3,102,129 | -0.25(-1.15%) |
Dec 10, 2018 | 21.24 | 22.47 | 21.10 | 21.73 | 3,989,272 | +0.49(+2.31%) |
Dec 07, 2018 | 19.73 | 22.05 | 19.53 | 21.24 | 5,976,900 | +1.37(+6.89%) |
Dec 06, 2018 | 19.54 | 20.34 | 18.51 | 19.87 | 4,431,067 | -0.12(-0.60%) |
Dec 04, 2018 | 21.23 | 22.88 | 19.81 | 19.99 | 11,364,400 | +0.91(+4.77%) |