Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 32.45 | 32.45 | 31.52 | 31.64 | 1,833,802 | -0.84(-2.58%) |
Feb 27, 2019 | 33.04 | 33.36 | 32.33 | 32.48 | 1,547,383 | -0.82(-2.46%) |
Feb 26, 2019 | 33.88 | 34.29 | 33.15 | 33.30 | 1,702,023 | -0.55(-1.61%) |
Feb 25, 2019 | 36.19 | 36.34 | 33.80 | 33.85 | 2,673,803 | +0.60(+1.81%) |
Feb 22, 2019 | 33.49 | 33.69 | 32.97 | 33.25 | 1,222,718 | -0.26(-0.79%) |
Feb 21, 2019 | 33.28 | 33.94 | 33.26 | 33.51 | 1,077,096 | +0.23(+0.68%) |
Feb 20, 2019 | 33.62 | 33.70 | 33.15 | 33.28 | 1,833,577 | -0.25(-0.76%) |
Feb 19, 2019 | 31.41 | 33.92 | 31.41 | 33.54 | 2,771,565 | +2.51(+8.08%) |
Feb 15, 2019 | 30.26 | 31.14 | 30.18 | 31.03 | 1,166,566 | +0.97(+3.23%) |
Feb 14, 2019 | 30.03 | 30.39 | 29.89 | 30.06 | 795,432 | -0.26(-0.87%) |
Feb 13, 2019 | 29.93 | 30.41 | 29.93 | 30.33 | 1,222,146 | +0.58(+1.96%) |
Feb 12, 2019 | 29.58 | 30.18 | 29.24 | 29.74 | 833,033 | +0.52(+1.77%) |
Feb 11, 2019 | 29.06 | 29.53 | 29.05 | 29.22 | 733,185 | +0.16(+0.55%) |
Feb 08, 2019 | 29.03 | 29.39 | 28.64 | 29.06 | 853,005 | -0.23(-0.77%) |
Feb 07, 2019 | 29.45 | 29.64 | 28.75 | 29.29 | 852,832 | -0.33(-1.11%) |
Feb 06, 2019 | 29.62 | 29.78 | 29.40 | 29.62 | 681,441 | -0.12(-0.41%) |
Feb 05, 2019 | 29.69 | 29.81 | 29.25 | 29.74 | 551,209 | +0.07(+0.22%) |
Feb 04, 2019 | 29.03 | 29.81 | 28.79 | 29.68 | 743,205 | +0.68(+2.34%) |
Feb 01, 2019 | 28.85 | 29.47 | 28.74 | 29.00 | 827,211 | +0.07(+0.23%) |
Jan 31, 2019 | 28.52 | 28.99 | 28.29 | 28.93 | 1,320,493 | +0.47(+1.65%) |
Jan 30, 2019 | 28.40 | 28.91 | 27.56 | 28.46 | 1,054,937 | +0.73(+2.62%) |
Jan 29, 2019 | 27.73 | 27.95 | 27.27 | 27.73 | 867,905 | +0.29(+1.06%) |
Jan 28, 2019 | 27.37 | 27.56 | 26.64 | 27.44 | 939,652 | -0.81(-2.87%) |
Jan 25, 2019 | 27.89 | 28.37 | 27.54 | 28.25 | 692,403 | +0.89(+3.27%) |
Jan 24, 2019 | 26.72 | 27.48 | 26.68 | 27.36 | 763,413 | +0.69(+2.58%) |
Jan 23, 2019 | 27.96 | 28.19 | 26.53 | 26.67 | 1,570,522 | -1.29(-4.62%) |
Jan 22, 2019 | 28.61 | 28.77 | 27.72 | 27.96 | 840,001 | -1.06(-3.67%) |
Jan 18, 2019 | 28.33 | 29.19 | 28.17 | 29.03 | 790,378 | +1.02(+3.63%) |
Jan 17, 2019 | 27.55 | 28.41 | 27.31 | 28.01 | 990,312 | +0.19(+0.68%) |
Jan 16, 2019 | 27.53 | 28.09 | 27.39 | 27.82 | 755,329 | +0.34(+1.23%) |
Jan 15, 2019 | 27.73 | 28.07 | 27.23 | 27.48 | 554,951 | -0.45(-1.62%) |
Jan 14, 2019 | 27.68 | 28.17 | 27.57 | 27.93 | 964,423 | -0.05(-0.17%) |
Jan 11, 2019 | 27.82 | 28.22 | 27.32 | 27.98 | 708,537 | +0.00(+0.00%) |
Jan 10, 2019 | 27.23 | 28.22 | 26.96 | 27.98 | 1,045,203 | +0.57(+2.10%) |
Jan 09, 2019 | 27.47 | 27.70 | 27.08 | 27.41 | 933,429 | +0.30(+1.11%) |
Jan 08, 2019 | 26.88 | 27.31 | 26.55 | 27.10 | 896,936 | +0.59(+2.24%) |
Jan 07, 2019 | 26.54 | 26.97 | 26.05 | 26.51 | 1,079,364 | +0.02(+0.07%) |
Jan 04, 2019 | 25.82 | 26.73 | 25.59 | 26.49 | 986,964 | +1.17(+4.61%) |
Jan 03, 2019 | 25.68 | 25.95 | 24.85 | 25.32 | 914,942 | -0.53(-2.04%) |
Jan 02, 2019 | 25.31 | 26.32 | 24.31 | 25.85 | 1,178,019 | -0.12(-0.47%) |
Dec 31, 2018 | 25.85 | 26.01 | 25.42 | 25.97 | 649,519 | +0.31(+1.21%) |
Dec 28, 2018 | 26.01 | 26.27 | 25.16 | 25.66 | 844,513 | -0.34(-1.30%) |
Dec 27, 2018 | 25.06 | 26.01 | 24.85 | 26.00 | 812,046 | +0.08(+0.29%) |
Dec 26, 2018 | 24.34 | 25.95 | 24.17 | 25.93 | 1,060,982 | +1.80(+7.46%) |
Dec 24, 2018 | 24.85 | 25.01 | 23.99 | 24.13 | 606,211 | -0.94(-3.76%) |
Dec 21, 2018 | 25.16 | 25.56 | 24.78 | 25.07 | 1,871,177 | -0.04(-0.15%) |
Dec 20, 2018 | 24.91 | 25.74 | 24.72 | 25.11 | 1,658,597 | -0.01(-0.04%) |
Dec 19, 2018 | 26.38 | 27.02 | 25.04 | 25.12 | 2,174,592 | -1.27(-4.82%) |
Dec 18, 2018 | 26.68 | 27.40 | 26.19 | 26.39 | 2,055,273 | +0.02(+0.07%) |
Dec 17, 2018 | 26.53 | 27.20 | 26.25 | 26.37 | 2,105,862 | -0.22(-0.82%) |
Dec 14, 2018 | 26.28 | 27.02 | 26.27 | 26.59 | 1,258,066 | -0.15(-0.56%) |
Dec 13, 2018 | 27.41 | 27.80 | 26.54 | 26.74 | 1,334,751 | -0.20(-0.73%) |
Dec 12, 2018 | 27.10 | 27.41 | 26.79 | 26.93 | 948,655 | +0.47(+1.78%) |
Dec 11, 2018 | 27.07 | 28.03 | 26.43 | 26.46 | 1,231,135 | -0.05(-0.18%) |
Dec 10, 2018 | 26.42 | 27.08 | 26.36 | 26.51 | 2,645,491 | -0.20(-0.74%) |
Dec 07, 2018 | 28.13 | 28.62 | 26.35 | 26.71 | 1,809,292 | -1.20(-4.29%) |
Dec 06, 2018 | 27.22 | 28.54 | 27.05 | 27.90 | 2,073,086 | -0.26(-0.94%) |
Dec 04, 2018 | 30.24 | 30.32 | 28.07 | 28.17 | 2,271,779 | -2.20(-7.23%) |