Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 25.75 | 25.75 | 23.84 | 24.50 | 1,462,758 | -0.40(-1.61%) |
Feb 27, 2019 | 23.97 | 25.78 | 23.81 | 24.90 | 1,407,562 | +0.70(+2.89%) |
Feb 26, 2019 | 21.72 | 24.35 | 21.49 | 24.20 | 3,809,574 | +2.35(+10.76%) |
Feb 25, 2019 | 20.44 | 22.03 | 20.21 | 21.85 | 3,111,997 | +1.65(+8.17%) |
Feb 22, 2019 | 20.03 | 20.42 | 19.42 | 20.20 | 1,767,900 | +0.41(+2.07%) |
Feb 21, 2019 | 19.92 | 19.97 | 19.54 | 19.79 | 1,499,293 | -0.01(-0.05%) |
Feb 20, 2019 | 19.65 | 19.94 | 19.04 | 19.80 | 1,003,307 | +0.24(+1.23%) |
Feb 19, 2019 | 19.38 | 19.91 | 19.02 | 19.56 | 745,388 | -0.04(-0.20%) |
Feb 15, 2019 | 19.02 | 19.67 | 18.89 | 19.60 | 712,700 | +0.60(+3.16%) |
Feb 14, 2019 | 19.03 | 19.48 | 18.55 | 19.00 | 505,954 | -0.04(-0.21%) |
Feb 13, 2019 | 19.45 | 19.65 | 19.00 | 19.04 | 915,136 | -0.24(-1.24%) |
Feb 12, 2019 | 19.44 | 19.47 | 18.98 | 19.28 | 729,000 | +0.14(+0.73%) |
Feb 11, 2019 | 19.62 | 19.92 | 19.00 | 19.14 | 473,466 | -0.35(-1.80%) |
Feb 08, 2019 | 19.60 | 19.73 | 19.38 | 19.49 | 426,600 | -0.16(-0.81%) |
Feb 07, 2019 | 19.19 | 19.74 | 19.02 | 19.65 | 254,284 | +0.24(+1.24%) |
Feb 06, 2019 | 19.39 | 19.65 | 19.10 | 19.41 | 365,480 | +0.05(+0.26%) |
Feb 05, 2019 | 19.90 | 20.38 | 19.30 | 19.36 | 464,307 | -0.39(-1.97%) |
Feb 04, 2019 | 20.18 | 20.29 | 19.67 | 19.75 | 597,683 | -0.34(-1.69%) |
Feb 01, 2019 | 20.06 | 20.29 | 19.66 | 20.09 | 443,100 | -0.06(-0.30%) |
Jan 31, 2019 | 19.61 | 20.65 | 19.60 | 20.15 | 398,304 | +0.49(+2.49%) |
Jan 30, 2019 | 20.26 | 20.30 | 19.21 | 19.66 | 577,494 | -0.13(-0.66%) |
Jan 29, 2019 | 20.57 | 20.57 | 19.74 | 19.79 | 411,280 | -0.83(-4.03%) |
Jan 28, 2019 | 20.18 | 20.70 | 19.80 | 20.62 | 286,407 | -0.01(-0.05%) |
Jan 25, 2019 | 20.13 | 20.72 | 19.85 | 20.63 | 258,100 | +0.78(+3.93%) |
Jan 24, 2019 | 19.62 | 20.15 | 19.14 | 19.85 | 589,268 | +0.24(+1.22%) |
Jan 23, 2019 | 20.16 | 20.48 | 19.56 | 19.61 | 555,744 | -0.60(-2.97%) |
Jan 22, 2019 | 20.50 | 21.17 | 19.72 | 20.21 | 857,356 | -0.66(-3.16%) |
Jan 18, 2019 | 20.20 | 21.00 | 20.03 | 20.87 | 603,000 | +0.85(+4.25%) |
Jan 17, 2019 | 19.68 | 20.11 | 19.41 | 20.02 | 286,806 | +0.39(+1.99%) |
Jan 16, 2019 | 19.00 | 19.85 | 18.93 | 19.63 | 704,827 | +0.65(+3.42%) |
Jan 15, 2019 | 18.60 | 19.13 | 18.20 | 18.98 | 579,205 | +0.43(+2.32%) |
Jan 14, 2019 | 18.03 | 18.76 | 17.67 | 18.55 | 579,989 | +0.08(+0.43%) |
Jan 11, 2019 | 18.86 | 18.93 | 18.18 | 18.47 | 499,400 | -0.67(-3.50%) |
Jan 10, 2019 | 19.40 | 19.45 | 18.41 | 19.14 | 647,918 | -0.40(-2.05%) |
Jan 09, 2019 | 19.79 | 20.03 | 19.33 | 19.54 | 833,260 | +0.02(+0.10%) |
Jan 08, 2019 | 19.18 | 19.88 | 18.57 | 19.52 | 1,103,213 | +0.77(+4.11%) |
Jan 07, 2019 | 17.49 | 18.79 | 17.10 | 18.75 | 856,163 | +1.37(+7.88%) |
Jan 04, 2019 | 16.48 | 17.49 | 16.45 | 17.38 | 952,400 | +0.98(+5.98%) |
Jan 03, 2019 | 16.97 | 17.50 | 15.98 | 16.40 | 1,108,090 | -0.96(-5.53%) |
Jan 02, 2019 | 17.32 | 17.88 | 17.00 | 17.36 | 972,212 | -0.35(-1.98%) |
Dec 31, 2018 | 18.10 | 18.26 | 17.33 | 17.71 | 501,500 | -0.24(-1.34%) |
Dec 28, 2018 | 17.77 | 18.13 | 17.18 | 17.95 | 937,800 | +0.15(+0.84%) |
Dec 27, 2018 | 17.13 | 18.00 | 17.00 | 17.80 | 1,040,303 | +0.46(+2.65%) |
Dec 26, 2018 | 17.30 | 17.88 | 16.96 | 17.34 | 2,081,347 | +0.33(+1.94%) |
Dec 24, 2018 | 17.56 | 17.64 | 16.77 | 17.01 | 590,000 | -0.59(-3.35%) |
Dec 21, 2018 | 18.68 | 18.83 | 17.56 | 17.60 | 1,198,800 | -1.02(-5.48%) |
Dec 20, 2018 | 19.01 | 19.55 | 16.40 | 18.62 | 3,493,542 | -0.59(-3.07%) |
Dec 19, 2018 | 21.08 | 21.72 | 18.60 | 19.21 | 2,649,362 | -1.91(-9.04%) |
Dec 18, 2018 | 21.29 | 21.99 | 20.76 | 21.12 | 1,029,604 | +0.11(+0.52%) |
Dec 17, 2018 | 23.44 | 23.46 | 20.80 | 21.01 | 3,403,706 | -2.87(-12.02%) |
Dec 14, 2018 | 23.00 | 24.00 | 22.63 | 23.88 | 790,700 | +0.62(+2.67%) |
Dec 13, 2018 | 23.28 | 24.38 | 23.00 | 23.26 | 638,432 | +0.11(+0.48%) |
Dec 12, 2018 | 22.93 | 24.20 | 22.05 | 23.15 | 690,778 | +0.60(+2.66%) |
Dec 11, 2018 | 22.53 | 22.96 | 22.11 | 22.55 | 259,166 | +0.27(+1.21%) |
Dec 10, 2018 | 22.00 | 22.45 | 21.65 | 22.28 | 357,478 | +0.17(+0.77%) |
Dec 07, 2018 | 22.15 | 22.98 | 21.94 | 22.11 | 624,900 | -0.22(-0.99%) |
Dec 06, 2018 | 21.87 | 22.43 | 21.46 | 22.33 | 453,183 | +0.14(+0.63%) |
Dec 04, 2018 | 22.40 | 22.51 | 21.51 | 22.19 | 394,500 | -0.26(-1.16%) |
Dec 03, 2018 | 24.43 | 24.50 | 22.39 | 22.45 | 600,762 | -0.30(-1.32%) |
Nov 30, 2018 | 22.72 | 23.37 | 22.42 | 22.75 | 1,274,700 | -0.09(-0.39%) |
Nov 29, 2018 | 22.45 | 23.19 | 22.20 | 22.84 | 859,331 | +0.41(+1.83%) |
Nov 28, 2018 | 21.38 | 22.74 | 21.19 | 22.43 | 491,148 | +1.12(+5.26%) |
Nov 27, 2018 | 21.50 | 21.60 | 20.74 | 21.31 | 515,819 | -0.30(-1.39%) |
Nov 26, 2018 | 21.65 | 22.30 | 21.40 | 21.61 | 523,896 | +0.44(+2.08%) |
Nov 23, 2018 | 21.08 | 21.60 | 21.04 | 21.17 | 107,700 | +0.13(+0.62%) |
Nov 21, 2018 | 21.04 | 21.04 | 21.04 | 0 | +1.57(+8.06%) | |
Nov 20, 2018 | 19.89 | 20.60 | 19.28 | 19.47 | 865,731 | -0.80(-3.95%) |
Nov 19, 2018 | 22.30 | 22.82 | 19.97 | 20.27 | 822,905 | -2.27(-10.07%) |
Nov 16, 2018 | 23.57 | 23.80 | 22.45 | 22.54 | 313,300 | -1.07(-4.53%) |
Nov 15, 2018 | 22.34 | 23.96 | 22.10 | 23.61 | 794,271 | +1.29(+5.78%) |
Nov 14, 2018 | 21.85 | 22.59 | 21.77 | 22.32 | 895,124 | +0.57(+2.62%) |
Nov 13, 2018 | 21.35 | 22.25 | 21.00 | 21.75 | 884,088 | +0.63(+2.98%) |
Nov 12, 2018 | 23.05 | 23.14 | 20.66 | 21.12 | 1,195,521 | -2.15(-9.24%) |
Nov 09, 2018 | 22.42 | 24.70 | 21.79 | 23.27 | 2,213,300 | +1.22(+5.53%) |
Nov 08, 2018 | 22.18 | 23.66 | 21.65 | 22.05 | 2,156,345 | -0.12(-0.54%) |
Nov 07, 2018 | 21.80 | 22.31 | 21.60 | 22.17 | 604,024 | +0.46(+2.12%) |
Nov 06, 2018 | 20.85 | 21.85 | 20.38 | 21.71 | 355,754 | +0.90(+4.32%) |
Nov 05, 2018 | 21.27 | 21.61 | 20.37 | 20.81 | 565,022 | -0.50(-2.35%) |
Nov 02, 2018 | 22.66 | 22.98 | 20.74 | 21.31 | 821,800 | -0.69(-3.14%) |
Nov 01, 2018 | 20.54 | 22.24 | 20.42 | 22.00 | 882,607 | +1.46(+7.11%) |
Oct 31, 2018 | 21.25 | 21.52 | 20.18 | 20.54 | 1,450,008 | -0.40(-1.91%) |
Oct 30, 2018 | 19.51 | 21.18 | 19.50 | 20.94 | 1,669,960 | +1.39(+7.11%) |
Oct 29, 2018 | 19.82 | 20.30 | 19.16 | 19.55 | 932,612 | -0.35(-1.76%) |
Oct 26, 2018 | 19.59 | 20.19 | 19.10 | 19.90 | 2,349,500 | -0.29(-1.44%) |
Oct 25, 2018 | 19.07 | 20.25 | 18.76 | 20.19 | 1,245,757 | +1.44(+7.68%) |
Oct 24, 2018 | 20.50 | 20.60 | 18.53 | 18.75 | 1,223,941 | -1.62(-7.95%) |
Oct 23, 2018 | 21.54 | 21.54 | 19.70 | 20.37 | 3,724,699 | -1.63(-7.41%) |
Oct 22, 2018 | 21.18 | 22.41 | 20.70 | 22.00 | 1,107,225 | +1.00(+4.76%) |
Oct 19, 2018 | 23.17 | 23.40 | 20.59 | 21.00 | 959,500 | -1.98(-8.62%) |
Oct 18, 2018 | 24.09 | 24.48 | 22.61 | 22.98 | 563,093 | -1.20(-4.96%) |
Oct 17, 2018 | 25.00 | 25.16 | 23.53 | 24.18 | 694,839 | -0.81(-3.24%) |
Oct 16, 2018 | 24.10 | 25.22 | 23.60 | 24.99 | 2,248,302 | +1.98(+8.60%) |
Oct 15, 2018 | 23.24 | 24.20 | 22.11 | 23.01 | 567,061 | -0.29(-1.24%) |
Oct 12, 2018 | 20.70 | 23.57 | 20.70 | 23.30 | 2,603,300 | +2.99(+14.72%) |
Oct 11, 2018 | 20.16 | 21.14 | 20.16 | 20.31 | 2,351,585 | -0.45(-2.17%) |
Oct 10, 2018 | 21.32 | 21.32 | 18.39 | 20.76 | 2,359,002 | -0.56(-2.63%) |
Oct 09, 2018 | 22.89 | 23.35 | 20.83 | 21.32 | 2,079,721 | -1.84(-7.94%) |
Oct 08, 2018 | 24.51 | 24.51 | 23.00 | 23.16 | 2,396,971 | -1.68(-6.76%) |
Oct 05, 2018 | 26.04 | 26.04 | 24.75 | 24.84 | 583,100 | -1.40(-5.34%) |
Oct 04, 2018 | 26.42 | 26.50 | 24.84 | 26.24 | 1,672,599 | -0.26(-0.98%) |
Oct 03, 2018 | 27.10 | 27.50 | 25.61 | 26.50 | 842,799 | -0.51(-1.89%) |
Oct 02, 2018 | 26.05 | 27.77 | 24.80 | 27.01 | 989,591 | +0.94(+3.61%) |
Oct 01, 2018 | 26.89 | 27.00 | 24.06 | 26.07 | 1,758,339 | -1.16(-4.26%) |
Sep 28, 2018 | 27.79 | 27.79 | 26.80 | 27.23 | 903,000 | -0.03(-0.11%) |
Sep 27, 2018 | 28.36 | 28.36 | 26.40 | 27.26 | 1,766,464 | -0.74(-2.64%) |
Sep 26, 2018 | 29.17 | 29.39 | 27.98 | 28.00 | 879,061 | -0.65(-2.27%) |
Sep 25, 2018 | 31.78 | 32.40 | 27.77 | 28.65 | 2,350,280 | -1.60(-5.29%) |
Sep 24, 2018 | 27.66 | 32.39 | 27.36 | 30.25 | 3,699,690 | +1.80(+6.33%) |