Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 32.60 | 33.87 | 29.18 | 31.26 | 766,405 | -0.40(-1.26%) |
Feb 27, 2019 | 31.43 | 32.32 | 30.49 | 31.66 | 488,020 | -0.12(-0.38%) |
Feb 26, 2019 | 31.98 | 32.59 | 31.00 | 31.78 | 478,883 | -0.26(-0.81%) |
Feb 25, 2019 | 32.31 | 33.46 | 31.85 | 32.04 | 435,601 | -0.12(-0.37%) |
Feb 22, 2019 | 31.29 | 33.26 | 31.20 | 32.16 | 286,000 | +1.11(+3.57%) |
Feb 21, 2019 | 31.06 | 31.36 | 30.58 | 31.05 | 257,458 | -0.25(-0.80%) |
Feb 20, 2019 | 30.25 | 31.77 | 30.25 | 31.30 | 317,490 | +0.70(+2.29%) |
Feb 19, 2019 | 29.60 | 30.87 | 29.49 | 30.60 | 300,257 | +0.48(+1.59%) |
Feb 15, 2019 | 30.37 | 31.52 | 30.07 | 30.12 | 367,800 | +0.12(+0.40%) |
Feb 14, 2019 | 29.66 | 32.13 | 29.66 | 30.00 | 590,137 | +0.39(+1.32%) |
Feb 13, 2019 | 26.91 | 30.64 | 26.91 | 29.61 | 500,485 | +2.95(+11.07%) |
Feb 12, 2019 | 26.41 | 27.62 | 26.34 | 26.66 | 611,533 | +0.59(+2.26%) |
Feb 11, 2019 | 25.75 | 26.11 | 25.45 | 26.07 | 391,870 | +0.32(+1.24%) |
Feb 08, 2019 | 25.88 | 26.26 | 25.73 | 25.75 | 349,100 | -0.36(-1.38%) |
Feb 07, 2019 | 25.75 | 26.39 | 25.73 | 26.11 | 338,380 | +0.01(+0.04%) |
Feb 06, 2019 | 26.64 | 27.35 | 26.03 | 26.10 | 629,431 | -0.54(-2.03%) |
Feb 05, 2019 | 27.00 | 27.29 | 26.50 | 26.64 | 363,243 | -0.31(-1.15%) |
Feb 04, 2019 | 26.01 | 27.08 | 25.77 | 26.95 | 588,393 | +0.58(+2.20%) |
Feb 01, 2019 | 25.98 | 26.47 | 24.88 | 26.37 | 425,800 | +0.77(+3.01%) |
Jan 31, 2019 | 27.73 | 27.73 | 24.90 | 25.60 | 731,766 | -2.11(-7.61%) |
Jan 30, 2019 | 28.93 | 29.00 | 26.64 | 27.71 | 721,029 | -0.85(-2.98%) |
Jan 29, 2019 | 29.16 | 29.32 | 27.70 | 28.56 | 644,880 | -0.69(-2.36%) |
Jan 28, 2019 | 29.10 | 30.29 | 28.52 | 29.25 | 384,773 | -0.24(-0.81%) |
Jan 25, 2019 | 28.16 | 29.65 | 28.16 | 29.49 | 460,000 | +0.87(+3.04%) |
Jan 24, 2019 | 27.68 | 28.76 | 27.15 | 28.62 | 395,857 | +1.12(+4.07%) |
Jan 23, 2019 | 26.67 | 27.78 | 26.04 | 27.50 | 536,047 | +1.12(+4.25%) |
Jan 22, 2019 | 27.75 | 28.18 | 26.11 | 26.38 | 282,539 | -1.10(-4.00%) |
Jan 18, 2019 | 25.81 | 28.50 | 25.81 | 27.48 | 872,000 | +2.03(+7.98%) |
Jan 17, 2019 | 23.85 | 25.53 | 23.62 | 25.45 | 862,859 | +0.91(+3.71%) |
Jan 16, 2019 | 23.16 | 25.00 | 22.80 | 24.54 | 893,201 | +1.37(+5.91%) |
Jan 15, 2019 | 24.55 | 24.67 | 21.99 | 23.17 | 601,876 | -1.08(-4.45%) |
Jan 14, 2019 | 25.44 | 25.89 | 24.20 | 24.25 | 474,817 | -1.61(-6.23%) |
Jan 11, 2019 | 25.53 | 26.19 | 25.14 | 25.86 | 173,500 | -0.09(-0.35%) |
Jan 10, 2019 | 25.68 | 27.55 | 25.46 | 25.95 | 282,716 | -0.13(-0.50%) |
Jan 09, 2019 | 26.60 | 27.35 | 25.77 | 26.08 | 345,774 | -0.30(-1.14%) |
Jan 08, 2019 | 27.91 | 28.42 | 26.24 | 26.38 | 524,540 | -1.06(-3.86%) |
Jan 07, 2019 | 25.40 | 28.42 | 25.33 | 27.44 | 677,295 | +2.23(+8.85%) |
Jan 04, 2019 | 21.80 | 25.57 | 21.80 | 25.21 | 670,900 | +3.45(+15.85%) |
Jan 03, 2019 | 22.88 | 22.96 | 21.68 | 21.76 | 380,578 | -1.44(-6.21%) |
Jan 02, 2019 | 23.25 | 23.73 | 22.42 | 23.20 | 473,951 | -0.46(-1.94%) |
Dec 31, 2018 | 24.14 | 24.19 | 23.02 | 23.66 | 470,200 | -0.30(-1.25%) |
Dec 28, 2018 | 24.13 | 24.60 | 23.70 | 23.96 | 373,000 | -0.01(-0.04%) |
Dec 27, 2018 | 23.24 | 23.98 | 22.80 | 23.97 | 531,740 | +0.37(+1.57%) |
Dec 26, 2018 | 23.31 | 23.66 | 22.16 | 23.60 | 612,268 | +0.63(+2.74%) |
Dec 24, 2018 | 23.36 | 23.94 | 22.67 | 22.97 | 247,700 | -0.44(-1.88%) |
Dec 21, 2018 | 23.85 | 24.00 | 22.28 | 23.41 | 944,600 | -0.36(-1.51%) |
Dec 20, 2018 | 25.06 | 25.61 | 23.52 | 23.77 | 729,569 | -1.55(-6.12%) |
Dec 19, 2018 | 25.59 | 26.62 | 24.85 | 25.32 | 660,179 | -0.21(-0.82%) |
Dec 18, 2018 | 27.10 | 27.71 | 25.28 | 25.53 | 670,239 | -1.47(-5.44%) |
Dec 17, 2018 | 28.41 | 28.41 | 26.69 | 27.00 | 765,812 | -1.72(-5.99%) |
Dec 14, 2018 | 28.38 | 29.71 | 27.82 | 28.72 | 450,500 | +0.34(+1.20%) |
Dec 13, 2018 | 30.36 | 31.06 | 28.29 | 28.38 | 538,304 | -1.89(-6.24%) |
Dec 12, 2018 | 32.15 | 32.53 | 30.22 | 30.27 | 340,917 | -1.19(-3.78%) |
Dec 11, 2018 | 32.32 | 32.99 | 31.18 | 31.46 | 218,784 | -0.34(-1.07%) |
Dec 10, 2018 | 30.71 | 31.96 | 30.08 | 31.80 | 459,476 | +0.84(+2.71%) |
Dec 07, 2018 | 31.64 | 32.81 | 29.71 | 30.96 | 470,900 | -0.64(-2.03%) |
Dec 06, 2018 | 31.05 | 31.65 | 30.29 | 31.60 | 432,880 | -0.07(-0.22%) |
Dec 04, 2018 | 34.87 | 34.97 | 31.56 | 31.67 | 379,000 | -3.31(-9.46%) |