Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 32.42 | 32.44 | 31.62 | 32.04 | 67,672 | -0.39(-1.20%) |
Feb 27, 2019 | 32.00 | 32.75 | 31.19 | 32.43 | 65,784 | +0.05(+0.15%) |
Feb 26, 2019 | 33.72 | 34.25 | 32.23 | 32.38 | 74,854 | -1.57(-4.62%) |
Feb 25, 2019 | 33.05 | 34.23 | 32.79 | 33.95 | 119,939 | +1.18(+3.60%) |
Feb 22, 2019 | 31.04 | 33.09 | 31.04 | 32.77 | 102,000 | +1.17(+3.70%) |
Feb 21, 2019 | 32.31 | 32.60 | 31.43 | 31.60 | 43,432 | -0.87(-2.68%) |
Feb 20, 2019 | 33.81 | 34.07 | 32.16 | 32.47 | 119,419 | -1.31(-3.88%) |
Feb 19, 2019 | 32.14 | 34.39 | 32.10 | 33.78 | 147,968 | +1.66(+5.17%) |
Feb 15, 2019 | 31.42 | 32.21 | 31.27 | 32.12 | 71,300 | +1.05(+3.38%) |
Feb 14, 2019 | 30.99 | 31.68 | 30.88 | 31.07 | 65,215 | +0.08(+0.26%) |
Feb 13, 2019 | 30.56 | 31.23 | 30.30 | 30.99 | 62,854 | +0.50(+1.64%) |
Feb 12, 2019 | 29.09 | 30.95 | 29.09 | 30.49 | 104,049 | +1.57(+5.43%) |
Feb 11, 2019 | 29.45 | 29.50 | 28.75 | 28.92 | 54,072 | -0.44(-1.50%) |
Feb 08, 2019 | 28.78 | 29.52 | 28.61 | 29.36 | 74,600 | +0.38(+1.31%) |
Feb 07, 2019 | 29.69 | 30.25 | 28.36 | 28.98 | 71,429 | -1.01(-3.37%) |
Feb 06, 2019 | 29.91 | 30.19 | 29.17 | 29.99 | 89,265 | +0.00(+0.00%) |
Feb 05, 2019 | 30.56 | 31.40 | 29.95 | 29.99 | 113,334 | -0.37(-1.22%) |
Feb 04, 2019 | 30.00 | 30.42 | 29.69 | 30.36 | 105,705 | +0.34(+1.13%) |
Feb 01, 2019 | 29.29 | 30.23 | 29.29 | 30.02 | 134,900 | +0.87(+2.98%) |
Jan 31, 2019 | 27.77 | 29.57 | 27.60 | 29.15 | 76,899 | +1.42(+5.12%) |
Jan 30, 2019 | 27.91 | 27.99 | 27.08 | 27.73 | 57,884 | +0.04(+0.14%) |
Jan 29, 2019 | 28.50 | 28.63 | 27.06 | 27.69 | 67,260 | -0.94(-3.28%) |
Jan 28, 2019 | 27.98 | 29.00 | 27.29 | 28.63 | 92,209 | +0.32(+1.13%) |
Jan 25, 2019 | 26.58 | 28.39 | 26.43 | 28.31 | 85,400 | +1.96(+7.44%) |
Jan 24, 2019 | 26.24 | 26.84 | 25.79 | 26.35 | 61,711 | +0.22(+0.84%) |
Jan 23, 2019 | 27.64 | 27.64 | 25.87 | 26.13 | 43,870 | -1.29(-4.70%) |
Jan 22, 2019 | 27.33 | 28.30 | 26.99 | 27.42 | 94,501 | -0.15(-0.54%) |
Jan 18, 2019 | 28.48 | 28.69 | 27.43 | 27.57 | 76,400 | -0.74(-2.61%) |
Jan 17, 2019 | 27.67 | 28.53 | 27.60 | 28.31 | 94,856 | +0.63(+2.28%) |
Jan 16, 2019 | 27.41 | 28.88 | 27.25 | 27.68 | 98,559 | +0.30(+1.10%) |
Jan 15, 2019 | 25.49 | 28.60 | 25.49 | 27.38 | 164,364 | +1.95(+7.67%) |
Jan 14, 2019 | 25.54 | 26.23 | 25.13 | 25.43 | 77,258 | -0.41(-1.59%) |
Jan 11, 2019 | 25.46 | 25.99 | 25.00 | 25.84 | 82,400 | +0.12(+0.47%) |
Jan 10, 2019 | 26.20 | 26.42 | 25.61 | 25.72 | 64,619 | -0.70(-2.65%) |
Jan 09, 2019 | 26.81 | 26.81 | 25.84 | 26.42 | 94,789 | -0.18(-0.68%) |
Jan 08, 2019 | 25.99 | 26.92 | 25.53 | 26.60 | 97,846 | +0.85(+3.30%) |
Jan 07, 2019 | 25.71 | 25.84 | 25.26 | 25.75 | 164,940 | +0.32(+1.26%) |
Jan 04, 2019 | 25.33 | 25.99 | 25.17 | 25.43 | 135,100 | +0.52(+2.09%) |
Jan 03, 2019 | 25.26 | 25.77 | 24.70 | 24.91 | 137,283 | -0.61(-2.39%) |
Jan 02, 2019 | 24.32 | 25.56 | 23.98 | 25.52 | 110,944 | +0.81(+3.28%) |
Dec 31, 2018 | 25.75 | 25.87 | 24.32 | 24.71 | 151,300 | -0.60(-2.37%) |
Dec 28, 2018 | 22.50 | 25.45 | 22.50 | 25.31 | 339,600 | +3.24(+14.68%) |
Dec 27, 2018 | 21.91 | 22.24 | 21.29 | 22.07 | 105,685 | -0.19(-0.85%) |
Dec 26, 2018 | 20.77 | 22.29 | 19.83 | 22.26 | 267,767 | +1.71(+8.32%) |
Dec 24, 2018 | 20.52 | 20.95 | 20.32 | 20.55 | 183,200 | -0.15(-0.72%) |
Dec 21, 2018 | 20.08 | 20.78 | 19.08 | 20.70 | 452,900 | +0.55(+2.73%) |
Dec 20, 2018 | 21.11 | 21.66 | 20.04 | 20.15 | 231,139 | -1.10(-5.18%) |
Dec 19, 2018 | 20.75 | 22.03 | 20.71 | 21.25 | 187,788 | +0.45(+2.16%) |
Dec 18, 2018 | 20.77 | 22.35 | 20.71 | 20.80 | 261,670 | -0.02(-0.10%) |
Dec 17, 2018 | 20.73 | 21.44 | 20.50 | 20.82 | 281,442 | -0.08(-0.38%) |
Dec 14, 2018 | 21.10 | 21.95 | 20.73 | 20.90 | 223,200 | -0.24(-1.14%) |
Dec 13, 2018 | 22.69 | 23.01 | 21.00 | 21.14 | 298,647 | -1.47(-6.50%) |
Dec 12, 2018 | 22.52 | 23.34 | 22.33 | 22.61 | 116,831 | +0.53(+2.40%) |
Dec 11, 2018 | 23.29 | 23.41 | 22.03 | 22.08 | 152,423 | -0.76(-3.33%) |
Dec 10, 2018 | 24.12 | 24.15 | 22.22 | 22.84 | 222,388 | -1.37(-5.66%) |
Dec 07, 2018 | 25.23 | 25.31 | 24.09 | 24.21 | 185,100 | -1.05(-4.16%) |
Dec 06, 2018 | 24.45 | 25.26 | 24.17 | 25.26 | 151,440 | +0.19(+0.76%) |
Dec 04, 2018 | 27.13 | 27.13 | 24.72 | 25.07 | 428,800 | -2.20(-8.07%) |