Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 31.80 | 33.40 | 31.66 | 33.27 | 1,416,508 | +1.53(+4.82%) |
Feb 27, 2019 | 31.40 | 31.83 | 30.90 | 31.74 | 385,897 | +0.26(+0.83%) |
Feb 26, 2019 | 32.70 | 32.88 | 31.22 | 31.48 | 1,072,091 | -1.58(-4.78%) |
Feb 25, 2019 | 32.54 | 34.81 | 32.06 | 33.06 | 2,293,691 | +1.90(+6.10%) |
Feb 22, 2019 | 29.23 | 31.35 | 28.73 | 31.16 | 2,055,100 | +2.39(+8.31%) |
Feb 21, 2019 | 29.29 | 29.58 | 28.45 | 28.77 | 724,994 | -0.53(-1.81%) |
Feb 20, 2019 | 29.30 | 30.17 | 29.14 | 29.30 | 1,218,835 | +0.00(+0.00%) |
Feb 19, 2019 | 28.81 | 29.30 | 28.45 | 29.30 | 437,419 | +0.42(+1.45%) |
Feb 15, 2019 | 28.35 | 29.05 | 28.33 | 28.88 | 324,400 | +0.57(+2.01%) |
Feb 14, 2019 | 28.75 | 28.86 | 27.99 | 28.31 | 451,318 | -0.62(-2.14%) |
Feb 13, 2019 | 28.71 | 29.37 | 28.40 | 28.93 | 495,136 | +0.55(+1.94%) |
Feb 12, 2019 | 27.80 | 28.68 | 27.54 | 28.38 | 340,115 | +0.88(+3.20%) |
Feb 11, 2019 | 27.73 | 27.88 | 27.18 | 27.50 | 769,214 | -0.09(-0.33%) |
Feb 08, 2019 | 27.18 | 27.80 | 26.80 | 27.59 | 186,300 | +0.49(+1.81%) |
Feb 07, 2019 | 27.58 | 27.93 | 26.80 | 27.10 | 276,705 | -0.97(-3.46%) |
Feb 06, 2019 | 28.73 | 29.14 | 27.83 | 28.07 | 370,242 | -0.58(-2.02%) |
Feb 05, 2019 | 28.55 | 28.77 | 27.81 | 28.65 | 283,237 | +0.26(+0.92%) |
Feb 04, 2019 | 28.20 | 28.58 | 27.83 | 28.39 | 1,089,638 | +0.15(+0.53%) |
Feb 01, 2019 | 28.21 | 29.11 | 28.21 | 28.24 | 435,700 | -0.16(-0.56%) |
Jan 31, 2019 | 26.84 | 28.71 | 26.54 | 28.40 | 946,044 | +1.41(+5.22%) |
Jan 30, 2019 | 25.86 | 27.04 | 25.08 | 26.99 | 733,491 | +1.49(+5.84%) |
Jan 29, 2019 | 25.88 | 26.46 | 25.20 | 25.50 | 587,529 | -0.51(-1.96%) |
Jan 28, 2019 | 26.20 | 26.34 | 25.25 | 26.01 | 707,378 | -0.48(-1.81%) |
Jan 25, 2019 | 28.57 | 28.95 | 25.80 | 26.49 | 674,500 | -1.75(-6.20%) |
Jan 24, 2019 | 26.99 | 28.32 | 26.99 | 28.24 | 924,848 | +1.39(+5.18%) |
Jan 23, 2019 | 27.49 | 27.54 | 26.28 | 26.85 | 753,585 | -0.29(-1.07%) |
Jan 22, 2019 | 28.25 | 28.36 | 26.54 | 27.14 | 886,570 | -1.69(-5.86%) |
Jan 18, 2019 | 29.00 | 29.19 | 28.44 | 28.83 | 650,100 | -0.10(-0.35%) |
Jan 17, 2019 | 28.31 | 28.98 | 28.04 | 28.93 | 738,997 | +0.09(+0.31%) |
Jan 16, 2019 | 28.01 | 28.87 | 27.72 | 28.84 | 716,306 | +0.93(+3.33%) |
Jan 15, 2019 | 26.87 | 28.01 | 26.67 | 27.91 | 841,793 | +1.29(+4.85%) |
Jan 14, 2019 | 27.02 | 27.27 | 26.30 | 26.62 | 892,799 | -0.91(-3.31%) |
Jan 11, 2019 | 26.80 | 27.55 | 26.33 | 27.53 | 803,100 | +0.52(+1.93%) |
Jan 10, 2019 | 26.07 | 27.06 | 25.66 | 27.01 | 734,798 | +0.67(+2.54%) |
Jan 09, 2019 | 25.29 | 26.56 | 25.29 | 26.34 | 1,823,062 | +1.33(+5.32%) |
Jan 08, 2019 | 24.70 | 25.45 | 24.14 | 25.01 | 1,396,774 | +0.65(+2.67%) |
Jan 07, 2019 | 22.80 | 25.01 | 22.80 | 24.36 | 1,063,424 | +1.30(+5.64%) |
Jan 04, 2019 | 21.26 | 23.80 | 21.26 | 23.06 | 696,200 | +2.16(+10.33%) |
Jan 03, 2019 | 21.95 | 22.23 | 20.84 | 20.90 | 599,102 | -1.47(-6.57%) |
Jan 02, 2019 | 22.45 | 23.23 | 21.75 | 22.37 | 402,192 | -0.72(-3.12%) |
Dec 31, 2018 | 22.73 | 23.50 | 22.60 | 23.09 | 479,900 | +0.69(+3.08%) |
Dec 28, 2018 | 22.78 | 22.98 | 21.86 | 22.40 | 513,800 | -0.33(-1.45%) |
Dec 27, 2018 | 22.34 | 22.74 | 21.50 | 22.73 | 490,890 | -0.12(-0.53%) |
Dec 26, 2018 | 22.07 | 22.86 | 21.31 | 22.85 | 1,102,405 | +1.05(+4.82%) |
Dec 24, 2018 | 22.42 | 22.42 | 21.57 | 21.80 | 893,000 | -0.10(-0.46%) |
Dec 21, 2018 | 23.47 | 23.47 | 21.26 | 21.90 | 1,172,900 | -1.38(-5.93%) |
Dec 20, 2018 | 23.40 | 23.93 | 22.80 | 23.28 | 872,957 | -0.28(-1.19%) |
Dec 19, 2018 | 24.07 | 24.68 | 23.22 | 23.56 | 458,896 | -0.43(-1.79%) |
Dec 18, 2018 | 24.05 | 24.42 | 23.60 | 23.99 | 340,673 | +0.12(+0.50%) |
Dec 17, 2018 | 24.39 | 25.10 | 23.61 | 23.87 | 457,461 | -0.95(-3.83%) |
Dec 14, 2018 | 26.00 | 26.00 | 24.54 | 24.82 | 670,400 | -1.61(-6.09%) |
Dec 13, 2018 | 27.81 | 28.25 | 26.33 | 26.43 | 257,153 | -1.23(-4.45%) |
Dec 12, 2018 | 27.51 | 28.18 | 26.97 | 27.66 | 684,266 | +0.68(+2.52%) |
Dec 11, 2018 | 27.53 | 28.03 | 26.33 | 26.98 | 935,053 | -0.11(-0.41%) |
Dec 10, 2018 | 27.58 | 28.00 | 26.67 | 27.09 | 436,068 | -0.65(-2.34%) |
Dec 07, 2018 | 28.92 | 29.42 | 26.97 | 27.74 | 531,100 | -1.29(-4.44%) |
Dec 06, 2018 | 28.21 | 29.19 | 27.03 | 29.03 | 835,818 | -0.56(-1.89%) |
Dec 04, 2018 | 31.29 | 31.62 | 29.05 | 29.59 | 1,038,800 | -1.91(-6.06%) |