Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 28.67 | 28.82 | 28.09 | 28.50 | 496,815 | -0.36(-1.25%) |
Feb 27, 2019 | 28.86 | 29.49 | 28.65 | 28.86 | 597,253 | +0.02(+0.07%) |
Feb 26, 2019 | 29.18 | 29.50 | 28.73 | 28.84 | 597,546 | -0.37(-1.27%) |
Feb 25, 2019 | 29.00 | 29.55 | 28.76 | 29.21 | 496,078 | +0.37(+1.28%) |
Feb 22, 2019 | 27.77 | 28.98 | 27.77 | 28.84 | 656,300 | +1.21(+4.38%) |
Feb 21, 2019 | 28.25 | 28.32 | 27.40 | 27.63 | 650,200 | -0.72(-2.54%) |
Feb 20, 2019 | 28.47 | 28.80 | 28.03 | 28.35 | 624,475 | -0.11(-0.39%) |
Feb 19, 2019 | 27.62 | 28.59 | 27.39 | 28.46 | 977,226 | +0.68(+2.45%) |
Feb 15, 2019 | 27.10 | 27.89 | 27.00 | 27.78 | 568,200 | +0.82(+3.04%) |
Feb 14, 2019 | 27.13 | 27.29 | 26.52 | 26.96 | 470,406 | -0.27(-0.99%) |
Feb 13, 2019 | 26.98 | 27.40 | 26.40 | 27.23 | 905,847 | +0.45(+1.68%) |
Feb 12, 2019 | 26.29 | 26.83 | 26.11 | 26.78 | 820,427 | +0.78(+3.00%) |
Feb 11, 2019 | 25.25 | 26.09 | 24.95 | 26.00 | 859,064 | +0.95(+3.79%) |
Feb 08, 2019 | 25.00 | 25.35 | 24.69 | 25.05 | 942,600 | -0.05(-0.20%) |
Feb 07, 2019 | 25.34 | 25.36 | 24.74 | 25.10 | 881,119 | -0.39(-1.53%) |
Feb 06, 2019 | 23.76 | 25.74 | 23.67 | 25.49 | 2,939,849 | +2.02(+8.61%) |
Feb 05, 2019 | 23.41 | 23.74 | 22.74 | 23.47 | 1,119,370 | +0.15(+0.64%) |
Feb 04, 2019 | 23.20 | 23.32 | 22.74 | 23.32 | 1,692,753 | +0.11(+0.47%) |
Feb 01, 2019 | 23.52 | 23.52 | 22.82 | 23.21 | 917,500 | -0.22(-0.94%) |
Jan 31, 2019 | 23.25 | 23.82 | 23.14 | 23.43 | 989,186 | +0.09(+0.39%) |
Jan 30, 2019 | 23.27 | 23.57 | 22.71 | 23.34 | 657,278 | +0.30(+1.30%) |
Jan 29, 2019 | 23.00 | 23.16 | 22.43 | 23.04 | 628,051 | +0.06(+0.26%) |
Jan 28, 2019 | 22.26 | 23.18 | 22.03 | 22.98 | 738,426 | +0.36(+1.59%) |
Jan 25, 2019 | 22.12 | 23.00 | 22.06 | 22.62 | 631,300 | +0.82(+3.76%) |
Jan 24, 2019 | 21.67 | 21.86 | 21.29 | 21.80 | 417,744 | +0.14(+0.65%) |
Jan 23, 2019 | 22.21 | 22.41 | 21.34 | 21.66 | 1,041,800 | -0.21(-0.96%) |
Jan 22, 2019 | 22.65 | 22.68 | 21.52 | 21.87 | 916,403 | -0.98(-4.29%) |
Jan 18, 2019 | 21.74 | 23.06 | 21.25 | 22.85 | 1,527,700 | +0.80(+3.63%) |
Jan 17, 2019 | 21.57 | 22.14 | 20.94 | 22.05 | 727,048 | +0.35(+1.61%) |
Jan 16, 2019 | 21.94 | 22.23 | 21.42 | 21.70 | 783,749 | -0.35(-1.59%) |
Jan 15, 2019 | 22.04 | 22.13 | 20.26 | 22.05 | 1,489,481 | +0.05(+0.23%) |
Jan 14, 2019 | 21.32 | 22.41 | 21.13 | 22.00 | 3,950,526 | +2.61(+13.46%) |
Jan 11, 2019 | 19.31 | 19.80 | 19.05 | 19.39 | 1,472,900 | -0.05(-0.26%) |
Jan 10, 2019 | 19.08 | 19.46 | 18.43 | 19.44 | 921,411 | -0.33(-1.67%) |
Jan 09, 2019 | 19.88 | 20.04 | 19.52 | 19.77 | 570,724 | -0.11(-0.55%) |
Jan 08, 2019 | 19.49 | 19.90 | 19.13 | 19.88 | 865,593 | +0.49(+2.53%) |
Jan 07, 2019 | 19.02 | 19.88 | 18.82 | 19.39 | 1,439,606 | +1.15(+6.30%) |
Jan 04, 2019 | 17.65 | 18.62 | 17.56 | 18.24 | 1,231,200 | +0.81(+4.65%) |
Jan 03, 2019 | 17.37 | 17.82 | 16.59 | 17.43 | 751,859 | -0.14(-0.80%) |
Jan 02, 2019 | 16.34 | 17.72 | 16.24 | 17.57 | 1,245,403 | +0.54(+3.17%) |
Dec 31, 2018 | 17.20 | 17.40 | 16.68 | 17.03 | 675,500 | -0.12(-0.70%) |
Dec 28, 2018 | 16.78 | 17.72 | 16.70 | 17.15 | 650,600 | +0.37(+2.21%) |
Dec 27, 2018 | 16.60 | 16.78 | 15.96 | 16.78 | 456,666 | -0.10(-0.59%) |
Dec 26, 2018 | 15.73 | 16.92 | 15.44 | 16.88 | 570,001 | +1.37(+8.83%) |
Dec 24, 2018 | 15.51 | 15.86 | 15.01 | 15.51 | 485,600 | -0.21(-1.34%) |
Dec 21, 2018 | 16.46 | 16.61 | 15.65 | 15.72 | 1,346,300 | -0.60(-3.68%) |
Dec 20, 2018 | 16.29 | 16.80 | 15.72 | 16.32 | 911,085 | -0.10(-0.61%) |
Dec 19, 2018 | 16.68 | 17.12 | 16.27 | 16.42 | 1,263,121 | -0.27(-1.62%) |
Dec 18, 2018 | 16.16 | 17.22 | 16.12 | 16.69 | 1,041,282 | +0.78(+4.90%) |
Dec 17, 2018 | 16.57 | 16.76 | 15.69 | 15.91 | 1,529,042 | -0.96(-5.69%) |
Dec 14, 2018 | 16.39 | 17.36 | 16.39 | 16.87 | 1,305,100 | +0.30(+1.81%) |
Dec 13, 2018 | 18.34 | 18.42 | 16.41 | 16.57 | 2,208,178 | -1.68(-9.21%) |
Dec 12, 2018 | 18.95 | 19.18 | 18.14 | 18.25 | 1,511,925 | -0.62(-3.29%) |
Dec 11, 2018 | 19.63 | 19.96 | 18.63 | 18.87 | 1,261,943 | -0.27(-1.41%) |
Dec 10, 2018 | 20.25 | 20.66 | 19.14 | 19.14 | 1,102,012 | -1.11(-5.48%) |
Dec 07, 2018 | 22.17 | 22.68 | 19.88 | 20.25 | 1,191,900 | -1.75(-7.95%) |
Dec 06, 2018 | 22.01 | 22.48 | 21.47 | 22.00 | 946,685 | -0.59(-2.61%) |
Dec 04, 2018 | 24.12 | 24.12 | 22.24 | 22.59 | 1,178,500 | -1.62(-6.69%) |