Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 37.68 | 38.43 | 37.47 | 37.85 | 252,305 | -0.01(-0.03%) |
Feb 27, 2019 | 36.56 | 38.08 | 36.15 | 37.86 | 379,595 | +1.22(+3.33%) |
Feb 26, 2019 | 35.40 | 37.48 | 35.06 | 36.64 | 332,955 | +1.25(+3.53%) |
Feb 25, 2019 | 34.00 | 35.68 | 33.50 | 35.39 | 332,890 | +1.48(+4.36%) |
Feb 22, 2019 | 32.81 | 34.59 | 31.52 | 33.91 | 319,200 | +1.56(+4.82%) |
Feb 21, 2019 | 32.00 | 33.41 | 31.02 | 32.35 | 360,867 | +1.69(+5.51%) |
Feb 20, 2019 | 30.34 | 30.78 | 30.12 | 30.66 | 83,715 | +0.33(+1.09%) |
Feb 19, 2019 | 30.36 | 30.73 | 30.18 | 30.33 | 82,132 | -0.16(-0.52%) |
Feb 15, 2019 | 29.68 | 30.80 | 29.33 | 30.49 | 131,700 | +0.96(+3.25%) |
Feb 14, 2019 | 28.99 | 29.95 | 28.97 | 29.53 | 87,345 | +0.54(+1.86%) |
Feb 13, 2019 | 29.09 | 29.30 | 28.06 | 28.99 | 104,225 | -0.02(-0.07%) |
Feb 12, 2019 | 29.07 | 29.45 | 28.65 | 29.01 | 107,033 | +0.23(+0.80%) |
Feb 11, 2019 | 28.21 | 29.00 | 27.75 | 28.78 | 71,463 | +0.59(+2.09%) |
Feb 08, 2019 | 28.52 | 28.79 | 27.28 | 28.19 | 26,900 | -0.44(-1.54%) |
Feb 07, 2019 | 29.86 | 29.86 | 28.16 | 28.63 | 94,160 | -1.32(-4.41%) |
Feb 06, 2019 | 29.73 | 30.37 | 29.31 | 29.95 | 90,093 | +0.23(+0.77%) |
Feb 05, 2019 | 29.32 | 30.65 | 28.97 | 29.72 | 175,064 | +0.66(+2.27%) |
Feb 04, 2019 | 28.55 | 29.12 | 27.93 | 29.06 | 116,677 | +0.50(+1.75%) |
Feb 01, 2019 | 28.12 | 28.99 | 28.11 | 28.56 | 124,900 | +0.44(+1.56%) |
Jan 31, 2019 | 26.75 | 28.21 | 26.75 | 28.12 | 155,544 | -0.49(-1.71%) |
Jan 30, 2019 | 29.31 | 29.31 | 28.10 | 28.61 | 103,655 | -0.49(-1.68%) |
Jan 29, 2019 | 28.66 | 29.17 | 28.34 | 29.10 | 184,313 | +0.46(+1.61%) |
Jan 28, 2019 | 28.03 | 29.02 | 27.53 | 28.64 | 118,651 | +0.25(+0.88%) |
Jan 25, 2019 | 28.13 | 28.90 | 27.88 | 28.39 | 65,100 | +0.60(+2.16%) |
Jan 24, 2019 | 27.52 | 28.38 | 27.10 | 27.79 | 51,650 | +0.31(+1.13%) |
Jan 23, 2019 | 27.95 | 28.74 | 26.90 | 27.48 | 155,829 | -0.39(-1.40%) |
Jan 22, 2019 | 27.13 | 28.70 | 27.13 | 27.87 | 122,076 | +0.51(+1.86%) |
Jan 18, 2019 | 27.28 | 28.25 | 27.16 | 27.36 | 98,000 | +0.00(+0.00%) |
Jan 17, 2019 | 27.19 | 28.57 | 26.63 | 27.36 | 123,080 | -0.24(-0.87%) |
Jan 16, 2019 | 26.60 | 27.83 | 26.50 | 27.60 | 119,117 | +1.08(+4.07%) |
Jan 15, 2019 | 26.41 | 26.66 | 26.13 | 26.52 | 101,793 | +0.14(+0.53%) |
Jan 14, 2019 | 26.47 | 27.12 | 26.09 | 26.38 | 155,417 | -0.35(-1.31%) |
Jan 11, 2019 | 27.09 | 27.21 | 26.20 | 26.73 | 201,100 | -0.74(-2.69%) |
Jan 10, 2019 | 27.18 | 27.83 | 26.80 | 27.47 | 38,054 | +0.21(+0.77%) |
Jan 09, 2019 | 26.80 | 27.71 | 26.68 | 27.26 | 173,904 | +0.51(+1.91%) |
Jan 08, 2019 | 26.50 | 27.00 | 26.23 | 26.75 | 233,305 | +0.75(+2.88%) |
Jan 07, 2019 | 25.28 | 26.48 | 25.09 | 26.00 | 128,364 | +0.69(+2.73%) |
Jan 04, 2019 | 24.94 | 25.89 | 24.84 | 25.31 | 97,300 | +0.53(+2.14%) |
Jan 03, 2019 | 26.11 | 26.66 | 24.54 | 24.78 | 103,166 | -1.48(-5.64%) |
Jan 02, 2019 | 25.98 | 27.15 | 25.65 | 26.26 | 240,104 | -0.07(-0.27%) |
Dec 31, 2018 | 26.15 | 26.57 | 25.26 | 26.33 | 138,800 | +0.78(+3.05%) |
Dec 28, 2018 | 25.08 | 26.52 | 24.18 | 25.55 | 155,200 | +0.48(+1.91%) |
Dec 27, 2018 | 24.08 | 25.14 | 24.08 | 25.07 | 110,352 | +0.67(+2.75%) |
Dec 26, 2018 | 23.47 | 24.42 | 22.61 | 24.40 | 333,025 | +1.15(+4.95%) |
Dec 24, 2018 | 23.93 | 25.01 | 23.10 | 23.25 | 213,800 | -0.84(-3.49%) |
Dec 21, 2018 | 25.52 | 26.66 | 23.33 | 24.09 | 471,600 | -1.42(-5.57%) |
Dec 20, 2018 | 27.88 | 28.18 | 25.15 | 25.51 | 365,543 | -2.49(-8.89%) |
Dec 19, 2018 | 28.54 | 28.75 | 27.21 | 28.00 | 200,165 | -0.50(-1.75%) |
Dec 18, 2018 | 28.03 | 29.23 | 27.91 | 28.50 | 363,265 | +0.64(+2.30%) |
Dec 17, 2018 | 28.54 | 28.99 | 27.67 | 27.86 | 203,189 | -0.79(-2.76%) |
Dec 14, 2018 | 28.32 | 29.05 | 28.00 | 28.65 | 236,800 | -0.03(-0.10%) |
Dec 13, 2018 | 28.44 | 29.09 | 27.50 | 28.68 | 243,227 | +0.34(+1.20%) |
Dec 12, 2018 | 27.98 | 28.92 | 27.73 | 28.34 | 201,871 | +0.69(+2.50%) |
Dec 11, 2018 | 28.05 | 28.79 | 27.34 | 27.65 | 147,588 | -0.15(-0.54%) |
Dec 10, 2018 | 27.45 | 28.16 | 27.00 | 27.80 | 245,607 | +0.35(+1.28%) |
Dec 07, 2018 | 27.88 | 28.70 | 27.39 | 27.45 | 368,200 | -0.21(-0.76%) |
Dec 06, 2018 | 28.47 | 28.85 | 26.88 | 27.66 | 620,547 | -1.37(-4.72%) |
Dec 04, 2018 | 31.29 | 31.50 | 28.87 | 29.03 | 184,600 | -2.40(-7.64%) |