Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 28.57 | 28.57 | 27.75 | 28.46 | 685,397 | -0.21(-0.73%) |
Feb 27, 2019 | 28.43 | 28.84 | 28.14 | 28.67 | 555,873 | +0.14(+0.49%) |
Feb 26, 2019 | 28.26 | 28.76 | 27.88 | 28.53 | 420,398 | +0.20(+0.71%) |
Feb 25, 2019 | 28.13 | 28.77 | 28.10 | 28.33 | 558,587 | +0.30(+1.07%) |
Feb 22, 2019 | 27.85 | 28.11 | 27.65 | 28.03 | 457,500 | +0.27(+0.97%) |
Feb 21, 2019 | 28.39 | 28.57 | 27.54 | 27.76 | 712,433 | -0.64(-2.25%) |
Feb 20, 2019 | 28.13 | 28.65 | 28.13 | 28.40 | 391,630 | +0.37(+1.32%) |
Feb 19, 2019 | 27.92 | 28.59 | 27.90 | 28.03 | 729,381 | -0.26(-0.92%) |
Feb 15, 2019 | 28.32 | 28.68 | 28.08 | 28.29 | 876,000 | +0.08(+0.28%) |
Feb 14, 2019 | 27.91 | 28.37 | 27.85 | 28.21 | 573,249 | +0.26(+0.93%) |
Feb 13, 2019 | 27.73 | 28.33 | 27.59 | 27.95 | 1,004,034 | +0.26(+0.94%) |
Feb 12, 2019 | 26.27 | 27.97 | 25.91 | 27.69 | 1,237,768 | +1.41(+5.37%) |
Feb 11, 2019 | 26.10 | 26.69 | 25.75 | 26.28 | 466,767 | +0.34(+1.31%) |
Feb 08, 2019 | 25.24 | 26.19 | 25.20 | 25.94 | 367,900 | +0.45(+1.77%) |
Feb 07, 2019 | 26.37 | 26.37 | 25.00 | 25.49 | 727,314 | -1.17(-4.39%) |
Feb 06, 2019 | 26.56 | 27.16 | 26.36 | 26.66 | 634,990 | +0.08(+0.30%) |
Feb 05, 2019 | 26.10 | 26.59 | 26.00 | 26.58 | 559,810 | +0.39(+1.49%) |
Feb 04, 2019 | 25.81 | 26.22 | 25.35 | 26.19 | 431,611 | +0.53(+2.07%) |
Feb 01, 2019 | 25.55 | 25.90 | 25.25 | 25.66 | 574,500 | +0.13(+0.51%) |
Jan 31, 2019 | 24.53 | 25.60 | 24.50 | 25.53 | 942,296 | +1.01(+4.12%) |
Jan 30, 2019 | 24.20 | 24.72 | 23.70 | 24.52 | 824,071 | +0.45(+1.87%) |
Jan 29, 2019 | 23.74 | 25.18 | 23.72 | 24.07 | 1,777,716 | +1.79(+8.03%) |
Jan 28, 2019 | 22.00 | 22.44 | 21.70 | 22.28 | 365,472 | -0.04(-0.18%) |
Jan 25, 2019 | 21.91 | 22.46 | 21.51 | 22.32 | 576,600 | +0.79(+3.67%) |
Jan 24, 2019 | 21.03 | 21.75 | 21.03 | 21.53 | 498,572 | +0.48(+2.28%) |
Jan 23, 2019 | 20.65 | 21.17 | 20.65 | 21.05 | 423,995 | +0.48(+2.33%) |
Jan 22, 2019 | 21.20 | 21.32 | 20.40 | 20.57 | 383,081 | -0.71(-3.34%) |
Jan 18, 2019 | 21.01 | 21.43 | 20.86 | 21.28 | 413,300 | +0.33(+1.58%) |
Jan 17, 2019 | 20.88 | 21.25 | 20.55 | 20.95 | 464,242 | +0.03(+0.14%) |
Jan 16, 2019 | 21.29 | 21.62 | 20.82 | 20.92 | 649,721 | -0.22(-1.04%) |
Jan 15, 2019 | 20.60 | 21.19 | 19.92 | 21.14 | 1,759,338 | +1.87(+9.70%) |
Jan 14, 2019 | 19.49 | 19.66 | 19.22 | 19.27 | 333,365 | -0.44(-2.23%) |
Jan 11, 2019 | 19.33 | 19.91 | 19.26 | 19.71 | 419,000 | +0.24(+1.23%) |
Jan 10, 2019 | 19.20 | 19.49 | 19.09 | 19.47 | 156,029 | +0.12(+0.62%) |
Jan 09, 2019 | 19.26 | 19.60 | 19.17 | 19.35 | 224,255 | +0.22(+1.15%) |
Jan 08, 2019 | 19.10 | 19.36 | 18.72 | 19.13 | 375,148 | +0.23(+1.22%) |
Jan 07, 2019 | 18.60 | 19.10 | 18.43 | 18.90 | 378,277 | +0.39(+2.11%) |
Jan 04, 2019 | 18.31 | 18.79 | 18.29 | 18.51 | 218,700 | +0.55(+3.06%) |
Jan 03, 2019 | 18.53 | 18.53 | 17.89 | 17.96 | 260,645 | -0.82(-4.37%) |
Jan 02, 2019 | 17.76 | 18.93 | 17.73 | 18.78 | 398,829 | +0.77(+4.28%) |
Dec 31, 2018 | 18.30 | 18.42 | 17.54 | 18.01 | 699,400 | -0.21(-1.15%) |
Dec 28, 2018 | 18.03 | 18.63 | 17.82 | 18.22 | 439,200 | +0.32(+1.79%) |
Dec 27, 2018 | 17.97 | 18.29 | 17.20 | 17.90 | 512,647 | -0.50(-2.72%) |
Dec 26, 2018 | 17.46 | 18.41 | 17.06 | 18.40 | 853,014 | +0.99(+5.69%) |
Dec 24, 2018 | 17.28 | 17.90 | 17.14 | 17.41 | 291,900 | +0.00(+0.00%) |
Dec 21, 2018 | 19.01 | 19.06 | 17.36 | 17.41 | 679,400 | -1.55(-8.18%) |
Dec 20, 2018 | 19.23 | 19.49 | 18.73 | 18.96 | 675,217 | -0.39(-2.02%) |
Dec 19, 2018 | 18.63 | 19.50 | 18.41 | 19.35 | 1,183,731 | +0.69(+3.70%) |
Dec 18, 2018 | 19.09 | 19.14 | 18.40 | 18.66 | 533,970 | -0.22(-1.17%) |
Dec 17, 2018 | 19.44 | 19.65 | 18.81 | 18.88 | 612,476 | -0.67(-3.43%) |
Dec 14, 2018 | 19.85 | 20.14 | 19.46 | 19.55 | 262,700 | -0.57(-2.83%) |
Dec 13, 2018 | 20.72 | 20.93 | 19.96 | 20.12 | 311,752 | -0.58(-2.80%) |
Dec 12, 2018 | 20.59 | 21.34 | 20.52 | 20.70 | 455,648 | +0.40(+1.97%) |
Dec 11, 2018 | 20.18 | 20.61 | 19.97 | 20.30 | 288,523 | +0.16(+0.79%) |
Dec 10, 2018 | 20.19 | 20.49 | 19.67 | 20.14 | 491,807 | -0.11(-0.54%) |
Dec 07, 2018 | 20.65 | 20.82 | 20.16 | 20.25 | 351,300 | -0.50(-2.41%) |
Dec 06, 2018 | 20.35 | 20.80 | 20.24 | 20.75 | 316,927 | +0.04(+0.19%) |
Dec 04, 2018 | 21.64 | 21.64 | 20.70 | 20.71 | 327,400 | -1.02(-4.69%) |