Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 29.34 | 29.50 | 28.46 | 28.68 | 48,194 | -0.65(-2.22%) |
Feb 27, 2019 | 29.68 | 30.09 | 28.50 | 29.33 | 75,634 | -0.34(-1.15%) |
Feb 26, 2019 | 29.29 | 30.19 | 29.29 | 29.67 | 41,239 | +0.37(+1.26%) |
Feb 25, 2019 | 28.38 | 29.38 | 28.15 | 29.30 | 115,743 | +1.78(+6.47%) |
Feb 22, 2019 | 27.67 | 28.48 | 27.34 | 27.52 | 70,700 | +0.02(+0.07%) |
Feb 21, 2019 | 29.37 | 29.37 | 27.48 | 27.50 | 50,738 | -1.88(-6.40%) |
Feb 20, 2019 | 29.26 | 29.71 | 28.54 | 29.38 | 43,070 | -0.06(-0.20%) |
Feb 19, 2019 | 29.90 | 30.18 | 29.36 | 29.44 | 56,680 | -0.60(-2.00%) |
Feb 15, 2019 | 29.87 | 30.18 | 29.54 | 30.04 | 85,200 | +0.33(+1.11%) |
Feb 14, 2019 | 29.45 | 29.90 | 29.27 | 29.71 | 60,567 | -0.07(-0.24%) |
Feb 13, 2019 | 29.76 | 30.17 | 29.65 | 29.78 | 36,428 | +0.07(+0.24%) |
Feb 12, 2019 | 29.33 | 29.90 | 28.64 | 29.71 | 55,130 | +0.66(+2.27%) |
Feb 11, 2019 | 28.52 | 29.11 | 28.01 | 29.05 | 50,029 | +0.70(+2.47%) |
Feb 08, 2019 | 27.50 | 28.40 | 27.50 | 28.35 | 58,000 | +0.84(+3.05%) |
Feb 07, 2019 | 27.67 | 28.59 | 27.20 | 27.51 | 43,711 | -1.01(-3.54%) |
Feb 06, 2019 | 27.76 | 28.71 | 27.76 | 28.52 | 36,030 | +0.57(+2.04%) |
Feb 05, 2019 | 28.01 | 29.51 | 27.61 | 27.95 | 75,315 | +0.12(+0.43%) |
Feb 04, 2019 | 27.02 | 28.05 | 26.62 | 27.83 | 47,364 | +0.82(+3.04%) |
Feb 01, 2019 | 26.73 | 27.33 | 26.34 | 27.01 | 94,200 | +0.41(+1.54%) |
Jan 31, 2019 | 26.43 | 27.46 | 26.43 | 26.60 | 57,788 | +0.12(+0.45%) |
Jan 30, 2019 | 26.39 | 26.55 | 25.59 | 26.48 | 79,881 | +0.32(+1.22%) |
Jan 29, 2019 | 26.05 | 26.34 | 25.26 | 26.16 | 54,410 | +0.09(+0.35%) |
Jan 28, 2019 | 27.57 | 27.91 | 26.06 | 26.07 | 77,205 | -1.94(-6.93%) |
Jan 25, 2019 | 28.70 | 29.94 | 27.27 | 28.01 | 87,800 | -0.44(-1.55%) |
Jan 24, 2019 | 28.77 | 29.11 | 27.99 | 28.45 | 64,610 | -0.33(-1.15%) |
Jan 23, 2019 | 30.21 | 30.21 | 28.41 | 28.78 | 101,495 | -1.19(-3.97%) |
Jan 22, 2019 | 29.86 | 30.63 | 29.43 | 29.97 | 180,637 | -0.06(-0.20%) |
Jan 18, 2019 | 30.00 | 30.49 | 29.65 | 30.03 | 90,000 | +0.12(+0.40%) |
Jan 17, 2019 | 29.24 | 29.99 | 29.24 | 29.91 | 58,331 | +0.51(+1.73%) |
Jan 16, 2019 | 29.32 | 30.18 | 29.26 | 29.40 | 81,841 | +0.29(+1.00%) |
Jan 15, 2019 | 28.02 | 29.45 | 27.65 | 29.11 | 65,361 | +1.07(+3.82%) |
Jan 14, 2019 | 28.69 | 29.41 | 27.75 | 28.04 | 177,110 | -0.97(-3.34%) |
Jan 11, 2019 | 29.00 | 29.39 | 28.73 | 29.01 | 81,400 | -0.29(-0.99%) |
Jan 10, 2019 | 28.78 | 29.40 | 28.36 | 29.30 | 93,782 | +0.27(+0.93%) |
Jan 09, 2019 | 29.08 | 29.97 | 28.58 | 29.03 | 123,010 | +0.07(+0.24%) |
Jan 08, 2019 | 28.70 | 29.13 | 27.22 | 28.96 | 140,153 | +0.66(+2.33%) |
Jan 07, 2019 | 26.82 | 28.46 | 26.52 | 28.30 | 198,640 | +1.66(+6.23%) |
Jan 04, 2019 | 25.44 | 26.76 | 24.85 | 26.64 | 142,800 | +1.88(+7.59%) |
Jan 03, 2019 | 27.38 | 27.52 | 24.76 | 24.76 | 85,862 | -2.48(-9.10%) |
Jan 02, 2019 | 26.50 | 28.10 | 26.12 | 27.24 | 118,708 | +0.36(+1.34%) |
Dec 31, 2018 | 27.87 | 28.48 | 26.40 | 26.88 | 143,400 | -0.15(-0.55%) |
Dec 28, 2018 | 26.09 | 27.77 | 25.69 | 27.03 | 92,200 | +0.82(+3.13%) |
Dec 27, 2018 | 26.27 | 26.82 | 25.15 | 26.21 | 82,162 | -0.89(-3.28%) |
Dec 26, 2018 | 24.29 | 27.16 | 24.25 | 27.10 | 107,498 | +2.99(+12.40%) |
Dec 24, 2018 | 24.27 | 24.51 | 23.44 | 24.11 | 99,900 | -0.40(-1.63%) |
Dec 21, 2018 | 25.15 | 25.67 | 23.63 | 24.51 | 856,500 | -0.59(-2.35%) |
Dec 20, 2018 | 25.55 | 25.79 | 23.85 | 25.10 | 182,968 | -0.33(-1.30%) |
Dec 19, 2018 | 28.79 | 29.15 | 25.20 | 25.43 | 146,003 | -3.07(-10.77%) |
Dec 18, 2018 | 27.96 | 29.97 | 27.85 | 28.50 | 322,047 | +0.73(+2.63%) |
Dec 17, 2018 | 28.08 | 29.39 | 27.19 | 27.77 | 187,363 | -0.35(-1.24%) |
Dec 14, 2018 | 27.68 | 28.76 | 26.80 | 28.12 | 111,400 | +0.02(+0.07%) |
Dec 13, 2018 | 27.76 | 28.53 | 27.30 | 28.10 | 126,750 | -0.06(-0.21%) |
Dec 12, 2018 | 27.25 | 28.62 | 26.43 | 28.16 | 97,201 | +1.08(+3.99%) |
Dec 11, 2018 | 27.84 | 28.46 | 26.71 | 27.08 | 114,304 | -0.50(-1.81%) |
Dec 10, 2018 | 27.10 | 27.75 | 26.27 | 27.58 | 120,526 | +0.34(+1.25%) |
Dec 07, 2018 | 28.10 | 28.51 | 26.90 | 27.24 | 149,800 | -0.62(-2.23%) |
Dec 06, 2018 | 26.50 | 28.26 | 26.13 | 27.86 | 141,761 | +0.45(+1.64%) |
Dec 04, 2018 | 29.15 | 29.88 | 27.24 | 27.41 | 134,400 | -1.87(-6.39%) |