Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 42.35 | 42.43 | 41.32 | 41.32 | 157,610 | -1.03(-2.44%) |
Feb 27, 2019 | 41.98 | 42.40 | 41.36 | 42.35 | 157,352 | +0.37(+0.89%) |
Feb 26, 2019 | 42.86 | 43.12 | 41.84 | 41.98 | 167,024 | -0.89(-2.07%) |
Feb 25, 2019 | 43.77 | 44.45 | 42.82 | 42.86 | 175,851 | -0.68(-1.55%) |
Feb 22, 2019 | 43.05 | 43.64 | 42.59 | 43.54 | 146,076 | +0.55(+1.28%) |
Feb 21, 2019 | 42.88 | 43.34 | 41.90 | 42.99 | 270,125 | +0.22(+0.51%) |
Feb 20, 2019 | 42.96 | 43.25 | 41.90 | 42.77 | 301,315 | -0.35(-0.81%) |
Feb 19, 2019 | 43.21 | 43.83 | 42.34 | 43.12 | 316,351 | +0.14(+0.32%) |
Feb 15, 2019 | 41.52 | 43.04 | 40.86 | 42.98 | 432,648 | +1.75(+4.26%) |
Feb 14, 2019 | 41.56 | 43.41 | 39.58 | 41.23 | 831,217 | +2.27(+5.82%) |
Feb 13, 2019 | 38.08 | 39.31 | 38.00 | 38.96 | 453,308 | +0.83(+2.18%) |
Feb 12, 2019 | 37.30 | 38.31 | 37.30 | 38.13 | 246,262 | +1.01(+2.71%) |
Feb 11, 2019 | 36.41 | 37.39 | 36.21 | 37.12 | 201,772 | +0.72(+1.98%) |
Feb 08, 2019 | 35.69 | 36.46 | 35.44 | 36.40 | 263,484 | +0.70(+1.97%) |
Feb 07, 2019 | 36.45 | 36.54 | 35.27 | 35.70 | 436,654 | -0.82(-2.25%) |
Feb 06, 2019 | 36.78 | 38.22 | 36.30 | 36.52 | 404,994 | -0.26(-0.70%) |
Feb 05, 2019 | 36.07 | 37.47 | 36.07 | 36.78 | 352,255 | +0.78(+2.16%) |
Feb 04, 2019 | 36.12 | 36.35 | 35.15 | 36.00 | 305,734 | -0.35(-0.96%) |
Feb 01, 2019 | 36.48 | 36.73 | 35.83 | 36.35 | 297,076 | -0.12(-0.33%) |
Jan 31, 2019 | 35.83 | 36.53 | 35.35 | 36.46 | 204,277 | +0.55(+1.53%) |
Jan 30, 2019 | 36.33 | 36.64 | 35.72 | 35.92 | 200,989 | -0.18(-0.51%) |
Jan 29, 2019 | 36.35 | 36.83 | 35.70 | 36.10 | 175,510 | -0.36(-0.98%) |
Jan 28, 2019 | 35.61 | 36.61 | 35.30 | 36.46 | 335,593 | +0.46(+1.27%) |
Jan 25, 2019 | 35.94 | 36.40 | 35.65 | 36.00 | 382,753 | +0.37(+1.05%) |
Jan 24, 2019 | 35.27 | 36.35 | 35.27 | 35.62 | 244,239 | +0.36(+1.01%) |
Jan 23, 2019 | 35.61 | 35.61 | 34.76 | 35.27 | 693,060 | -0.29(-0.82%) |
Jan 22, 2019 | 35.42 | 36.04 | 34.75 | 35.56 | 441,861 | -0.04(-0.10%) |
Jan 18, 2019 | 34.30 | 35.77 | 34.19 | 35.60 | 869,564 | +1.47(+4.31%) |
Jan 17, 2019 | 32.84 | 34.16 | 32.84 | 34.13 | 462,012 | +1.08(+3.26%) |
Jan 16, 2019 | 32.24 | 33.61 | 32.24 | 33.05 | 308,551 | +0.79(+2.44%) |
Jan 15, 2019 | 32.83 | 32.83 | 31.35 | 32.26 | 198,946 | -0.49(-1.51%) |
Jan 14, 2019 | 31.90 | 33.09 | 31.65 | 32.75 | 240,984 | +0.58(+1.79%) |
Jan 11, 2019 | 31.84 | 32.32 | 31.11 | 32.18 | 246,743 | +0.14(+0.43%) |
Jan 10, 2019 | 31.91 | 32.62 | 31.14 | 32.04 | 465,279 | -0.16(-0.51%) |
Jan 09, 2019 | 30.80 | 32.63 | 30.59 | 32.21 | 562,141 | +1.18(+3.80%) |
Jan 08, 2019 | 30.82 | 31.37 | 30.24 | 31.03 | 408,937 | +0.41(+1.34%) |
Jan 07, 2019 | 29.15 | 30.97 | 28.32 | 30.62 | 581,299 | +1.48(+5.08%) |
Jan 04, 2019 | 27.54 | 29.34 | 27.54 | 29.14 | 259,654 | +1.79(+6.55%) |
Jan 03, 2019 | 27.84 | 28.41 | 27.24 | 27.34 | 221,499 | -0.72(-2.57%) |
Jan 02, 2019 | 26.46 | 28.36 | 26.31 | 28.07 | 386,813 | +1.01(+3.71%) |
Dec 31, 2018 | 27.38 | 27.65 | 26.09 | 27.06 | 362,400 | -0.22(-0.80%) |
Dec 28, 2018 | 26.93 | 27.85 | 26.53 | 27.28 | 343,142 | +0.39(+1.46%) |
Dec 27, 2018 | 25.95 | 26.90 | 25.74 | 26.89 | 358,533 | +0.40(+1.52%) |
Dec 26, 2018 | 25.54 | 26.51 | 24.97 | 26.48 | 402,380 | +1.05(+4.13%) |
Dec 24, 2018 | 25.68 | 26.26 | 25.40 | 25.43 | 235,035 | -0.49(-1.90%) |
Dec 21, 2018 | 26.59 | 26.61 | 25.44 | 25.93 | 1,272,998 | -0.66(-2.48%) |
Dec 20, 2018 | 27.05 | 27.61 | 26.06 | 26.59 | 431,454 | -0.72(-2.64%) |
Dec 19, 2018 | 27.04 | 29.16 | 27.04 | 27.31 | 431,123 | +0.02(+0.07%) |
Dec 18, 2018 | 27.39 | 28.50 | 27.04 | 27.29 | 608,710 | +0.71(+2.68%) |
Dec 17, 2018 | 27.43 | 28.56 | 26.49 | 26.58 | 857,559 | -1.10(-3.96%) |
Dec 14, 2018 | 27.79 | 28.52 | 27.46 | 27.67 | 536,488 | -0.60(-2.13%) |
Dec 13, 2018 | 29.96 | 30.22 | 28.18 | 28.28 | 434,578 | -1.13(-3.85%) |
Dec 12, 2018 | 30.32 | 30.69 | 29.32 | 29.41 | 606,821 | -0.41(-1.38%) |
Dec 11, 2018 | 31.23 | 31.40 | 29.01 | 29.82 | 518,796 | -1.41(-4.51%) |
Dec 10, 2018 | 32.15 | 32.38 | 30.76 | 31.23 | 373,194 | -0.91(-2.84%) |
Dec 07, 2018 | 32.74 | 34.13 | 31.63 | 32.14 | 435,821 | -0.86(-2.60%) |
Dec 06, 2018 | 33.01 | 33.58 | 32.46 | 33.00 | 487,769 | -1.09(-3.19%) |
Dec 04, 2018 | 37.54 | 37.55 | 34.02 | 34.09 | 407,372 | -3.45(-9.18%) |