Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 20.56 | 20.78 | 20.05 | 20.24 | 506,034 | -0.38(-1.84%) |
Feb 27, 2019 | 20.09 | 20.70 | 20.02 | 20.62 | 1,077,352 | +0.46(+2.28%) |
Feb 26, 2019 | 20.45 | 20.57 | 20.04 | 20.16 | 1,549,629 | -0.48(-2.33%) |
Feb 25, 2019 | 20.98 | 21.00 | 20.45 | 20.64 | 855,805 | -0.16(-0.77%) |
Feb 22, 2019 | 20.44 | 21.41 | 20.27 | 20.80 | 1,107,900 | +0.77(+3.84%) |
Feb 21, 2019 | 20.24 | 20.34 | 19.80 | 20.03 | 530,807 | -0.33(-1.62%) |
Feb 20, 2019 | 20.24 | 21.00 | 20.03 | 20.36 | 937,706 | +0.22(+1.09%) |
Feb 19, 2019 | 21.03 | 21.05 | 19.99 | 20.14 | 1,401,924 | -0.97(-4.59%) |
Feb 15, 2019 | 20.12 | 21.14 | 19.70 | 21.11 | 1,598,600 | +0.99(+4.92%) |
Feb 14, 2019 | 19.59 | 20.47 | 18.68 | 20.12 | 2,452,374 | +1.70(+9.23%) |
Feb 13, 2019 | 18.61 | 19.15 | 17.70 | 18.42 | 1,854,337 | +0.01(+0.05%) |
Feb 12, 2019 | 18.04 | 18.65 | 17.76 | 18.41 | 1,498,318 | +0.41(+2.28%) |
Feb 11, 2019 | 19.05 | 19.26 | 17.05 | 18.00 | 4,500,179 | -0.95(-5.01%) |
Feb 08, 2019 | 18.80 | 19.04 | 18.21 | 18.95 | 1,631,800 | -0.04(-0.21%) |
Feb 07, 2019 | 19.85 | 19.85 | 18.63 | 18.99 | 1,978,161 | -1.07(-5.33%) |
Feb 06, 2019 | 21.40 | 21.98 | 19.80 | 20.06 | 3,061,194 | -5.00(-19.95%) |
Feb 05, 2019 | 25.23 | 25.72 | 24.80 | 25.06 | 818,413 | -0.24(-0.95%) |
Feb 04, 2019 | 25.99 | 26.27 | 25.26 | 25.30 | 792,565 | -0.90(-3.44%) |
Feb 01, 2019 | 26.99 | 27.09 | 25.61 | 26.20 | 970,200 | -0.93(-3.43%) |
Jan 31, 2019 | 28.15 | 28.47 | 26.69 | 27.13 | 986,221 | -1.07(-3.79%) |
Jan 30, 2019 | 28.56 | 29.05 | 27.91 | 28.20 | 523,371 | -0.33(-1.16%) |
Jan 29, 2019 | 28.84 | 29.17 | 28.32 | 28.53 | 563,998 | -0.37(-1.28%) |
Jan 28, 2019 | 29.48 | 29.61 | 28.68 | 28.90 | 396,405 | -0.90(-3.02%) |
Jan 25, 2019 | 28.95 | 29.95 | 28.95 | 29.80 | 481,200 | +0.93(+3.22%) |
Jan 24, 2019 | 28.89 | 29.53 | 28.14 | 28.87 | 632,756 | +0.07(+0.24%) |
Jan 23, 2019 | 30.06 | 30.65 | 28.52 | 28.80 | 659,493 | -1.23(-4.10%) |
Jan 22, 2019 | 30.84 | 30.91 | 29.51 | 30.03 | 618,295 | -1.02(-3.29%) |
Jan 18, 2019 | 30.99 | 31.30 | 30.61 | 31.05 | 602,800 | +0.23(+0.75%) |
Jan 17, 2019 | 30.07 | 31.06 | 29.61 | 30.82 | 636,201 | +0.65(+2.15%) |
Jan 16, 2019 | 29.49 | 30.41 | 29.47 | 30.17 | 715,420 | +0.88(+3.00%) |
Jan 15, 2019 | 28.21 | 29.51 | 28.02 | 29.29 | 546,013 | +1.23(+4.38%) |
Jan 14, 2019 | 28.67 | 28.83 | 28.04 | 28.06 | 443,536 | -0.78(-2.70%) |
Jan 11, 2019 | 28.68 | 29.07 | 28.57 | 28.84 | 333,600 | -0.05(-0.17%) |
Jan 10, 2019 | 28.22 | 29.01 | 27.67 | 28.89 | 461,980 | +0.49(+1.73%) |
Jan 09, 2019 | 29.14 | 29.26 | 28.38 | 28.40 | 566,348 | -0.61(-2.10%) |
Jan 08, 2019 | 28.95 | 29.14 | 28.49 | 29.01 | 687,753 | +0.31(+1.08%) |
Jan 07, 2019 | 28.12 | 29.19 | 27.70 | 28.70 | 724,431 | +0.95(+3.42%) |
Jan 04, 2019 | 26.38 | 27.79 | 26.25 | 27.75 | 776,000 | +1.74(+6.69%) |
Jan 03, 2019 | 27.03 | 27.26 | 25.56 | 26.01 | 664,154 | -1.01(-3.74%) |
Jan 02, 2019 | 25.86 | 27.05 | 25.46 | 27.02 | 887,330 | +0.89(+3.41%) |
Dec 31, 2018 | 25.92 | 26.76 | 25.66 | 26.13 | 591,400 | +0.47(+1.83%) |
Dec 28, 2018 | 25.62 | 26.15 | 24.88 | 25.66 | 333,300 | +0.04(+0.16%) |
Dec 27, 2018 | 25.46 | 26.48 | 24.88 | 25.62 | 598,650 | -0.33(-1.27%) |
Dec 26, 2018 | 24.00 | 25.98 | 24.00 | 25.95 | 612,254 | +2.17(+9.13%) |
Dec 24, 2018 | 23.54 | 24.73 | 23.17 | 23.78 | 329,900 | -0.22(-0.92%) |
Dec 21, 2018 | 24.53 | 24.86 | 23.60 | 24.00 | 1,218,400 | -0.40(-1.64%) |
Dec 20, 2018 | 24.38 | 25.34 | 23.64 | 24.40 | 697,281 | -0.23(-0.93%) |
Dec 19, 2018 | 25.05 | 26.23 | 24.29 | 24.63 | 739,204 | -0.45(-1.79%) |
Dec 18, 2018 | 26.07 | 26.40 | 24.88 | 25.08 | 576,638 | -0.69(-2.68%) |
Dec 17, 2018 | 26.24 | 26.73 | 25.60 | 25.77 | 605,030 | -0.47(-1.79%) |
Dec 14, 2018 | 26.01 | 26.86 | 25.55 | 26.24 | 472,700 | +0.09(+0.34%) |
Dec 13, 2018 | 26.50 | 26.96 | 26.06 | 26.15 | 478,216 | -0.43(-1.62%) |
Dec 12, 2018 | 27.54 | 28.07 | 26.44 | 26.58 | 578,779 | -0.58(-2.14%) |
Dec 11, 2018 | 27.64 | 28.04 | 26.31 | 27.16 | 1,094,164 | -1.51(-5.27%) |
Dec 10, 2018 | 27.81 | 28.97 | 27.23 | 28.67 | 684,163 | +1.07(+3.88%) |
Dec 07, 2018 | 29.40 | 29.99 | 27.39 | 27.60 | 653,600 | -1.82(-6.19%) |
Dec 06, 2018 | 29.05 | 30.06 | 28.39 | 29.42 | 1,056,303 | +0.48(+1.66%) |
Dec 04, 2018 | 31.70 | 32.55 | 28.87 | 28.94 | 1,682,400 | -2.53(-8.04%) |