Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 23.28 | 23.85 | 23.16 | 23.27 | 434,846 | -0.04(-0.17%) |
Feb 27, 2019 | 23.15 | 23.48 | 22.56 | 23.31 | 527,804 | +0.14(+0.60%) |
Feb 26, 2019 | 23.52 | 23.78 | 23.15 | 23.17 | 404,430 | -0.18(-0.77%) |
Feb 25, 2019 | 23.32 | 23.86 | 22.90 | 23.35 | 1,229,122 | +0.22(+0.95%) |
Feb 22, 2019 | 23.60 | 23.60 | 22.97 | 23.13 | 492,800 | -0.31(-1.32%) |
Feb 21, 2019 | 24.06 | 24.20 | 23.33 | 23.44 | 241,707 | -0.61(-2.54%) |
Feb 20, 2019 | 24.05 | 24.31 | 23.95 | 24.05 | 476,389 | -0.07(-0.29%) |
Feb 19, 2019 | 23.83 | 24.39 | 23.38 | 24.12 | 565,744 | +0.27(+1.13%) |
Feb 15, 2019 | 24.65 | 24.65 | 23.73 | 23.85 | 599,000 | -0.72(-2.93%) |
Feb 14, 2019 | 24.83 | 24.94 | 24.33 | 24.57 | 441,835 | -0.25(-1.01%) |
Feb 13, 2019 | 25.57 | 25.90 | 24.71 | 24.82 | 683,108 | -0.75(-2.93%) |
Feb 12, 2019 | 24.59 | 26.36 | 24.40 | 25.57 | 894,591 | +1.13(+4.62%) |
Feb 11, 2019 | 24.28 | 24.87 | 23.48 | 24.44 | 1,199,568 | +0.59(+2.47%) |
Feb 08, 2019 | 23.06 | 24.50 | 22.35 | 23.85 | 4,365,200 | -5.45(-18.60%) |
Feb 07, 2019 | 29.63 | 29.63 | 28.60 | 29.30 | 567,716 | -0.15(-0.51%) |
Feb 06, 2019 | 29.21 | 29.77 | 29.08 | 29.45 | 388,289 | +0.36(+1.24%) |
Feb 05, 2019 | 28.99 | 29.33 | 28.77 | 29.09 | 293,767 | +0.29(+1.01%) |
Feb 04, 2019 | 28.71 | 29.12 | 28.50 | 28.80 | 457,648 | +0.16(+0.56%) |
Feb 01, 2019 | 28.78 | 29.28 | 28.58 | 28.64 | 327,900 | +0.00(+0.00%) |
Jan 31, 2019 | 28.07 | 28.98 | 28.06 | 28.64 | 212,458 | +0.58(+2.07%) |
Jan 30, 2019 | 28.21 | 28.43 | 27.83 | 28.06 | 127,397 | +0.14(+0.50%) |
Jan 29, 2019 | 27.98 | 28.04 | 27.27 | 27.92 | 249,068 | +0.07(+0.25%) |
Jan 28, 2019 | 27.65 | 28.15 | 27.49 | 27.85 | 255,468 | -0.28(-1.00%) |
Jan 25, 2019 | 27.76 | 28.34 | 27.54 | 28.13 | 209,900 | +0.65(+2.37%) |
Jan 24, 2019 | 27.63 | 27.79 | 27.28 | 27.48 | 152,393 | -0.02(-0.07%) |
Jan 23, 2019 | 27.97 | 28.28 | 26.62 | 27.50 | 175,876 | -0.24(-0.87%) |
Jan 22, 2019 | 28.07 | 28.07 | 27.50 | 27.74 | 214,008 | -0.43(-1.53%) |
Jan 18, 2019 | 28.27 | 28.36 | 27.90 | 28.17 | 152,900 | +0.03(+0.11%) |
Jan 17, 2019 | 28.01 | 28.61 | 27.91 | 28.14 | 113,935 | +0.07(+0.25%) |
Jan 16, 2019 | 27.73 | 28.28 | 27.65 | 28.07 | 184,150 | +0.47(+1.70%) |
Jan 15, 2019 | 27.57 | 27.88 | 27.20 | 27.60 | 261,351 | +0.09(+0.33%) |
Jan 14, 2019 | 27.99 | 28.11 | 27.46 | 27.51 | 208,574 | -0.86(-3.03%) |
Jan 11, 2019 | 28.21 | 28.74 | 27.97 | 28.37 | 285,700 | -0.06(-0.21%) |
Jan 10, 2019 | 28.32 | 28.65 | 27.98 | 28.43 | 267,386 | +0.04(+0.14%) |
Jan 09, 2019 | 28.10 | 28.88 | 27.44 | 28.39 | 592,449 | +1.43(+5.30%) |
Jan 08, 2019 | 26.70 | 27.03 | 25.96 | 26.96 | 526,819 | +0.40(+1.51%) |
Jan 07, 2019 | 26.00 | 26.83 | 25.98 | 26.56 | 436,225 | +0.56(+2.15%) |
Jan 04, 2019 | 24.77 | 26.15 | 24.77 | 26.00 | 327,000 | +1.59(+6.51%) |
Jan 03, 2019 | 25.03 | 25.41 | 24.40 | 24.41 | 162,000 | -0.98(-3.86%) |
Jan 02, 2019 | 24.57 | 25.55 | 24.57 | 25.39 | 235,713 | +0.13(+0.51%) |
Dec 31, 2018 | 24.91 | 25.31 | 24.41 | 25.26 | 210,900 | +0.54(+2.18%) |
Dec 28, 2018 | 24.88 | 25.09 | 24.03 | 24.72 | 267,900 | -0.06(-0.24%) |
Dec 27, 2018 | 24.61 | 24.93 | 23.87 | 24.78 | 213,153 | -0.34(-1.35%) |
Dec 26, 2018 | 24.26 | 25.24 | 23.74 | 25.12 | 748,943 | +1.12(+4.67%) |
Dec 24, 2018 | 23.65 | 24.38 | 23.56 | 24.00 | 381,100 | -0.10(-0.41%) |
Dec 21, 2018 | 24.52 | 24.82 | 23.50 | 24.10 | 1,246,700 | -0.31(-1.27%) |
Dec 20, 2018 | 25.32 | 25.78 | 24.05 | 24.41 | 498,641 | -1.19(-4.65%) |
Dec 19, 2018 | 25.55 | 26.32 | 25.07 | 25.60 | 429,893 | +0.02(+0.08%) |
Dec 18, 2018 | 25.67 | 25.99 | 24.96 | 25.58 | 358,495 | +0.29(+1.15%) |
Dec 17, 2018 | 25.55 | 25.89 | 24.88 | 25.29 | 395,864 | -0.32(-1.25%) |
Dec 14, 2018 | 26.57 | 26.87 | 25.31 | 25.61 | 302,600 | -1.37(-5.08%) |
Dec 13, 2018 | 27.40 | 27.73 | 26.57 | 26.98 | 327,047 | -0.17(-0.63%) |
Dec 12, 2018 | 26.78 | 27.24 | 26.46 | 27.15 | 375,807 | +0.82(+3.11%) |
Dec 11, 2018 | 27.02 | 27.10 | 25.75 | 26.33 | 238,248 | -0.34(-1.27%) |
Dec 10, 2018 | 26.24 | 26.86 | 26.12 | 26.67 | 336,626 | +0.42(+1.60%) |
Dec 07, 2018 | 28.57 | 28.67 | 25.92 | 26.25 | 398,600 | -2.26(-7.93%) |
Dec 06, 2018 | 27.02 | 28.51 | 27.02 | 28.51 | 676,826 | +0.90(+3.26%) |
Dec 04, 2018 | 28.26 | 28.76 | 27.37 | 27.61 | 425,500 | -0.89(-3.12%) |