Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 30.60 | 31.00 | 28.80 | 29.00 | 4,561 | -1.60(-5.23%) |
Feb 27, 2019 | 32.40 | 32.40 | 30.60 | 30.60 | 112,443 | -1.80(-5.56%) |
Feb 26, 2019 | 33.80 | 36.40 | 32.40 | 32.40 | 6,456 | -3.80(-10.50%) |
Feb 25, 2019 | 34.80 | 36.60 | 34.00 | 36.20 | 6,078 | +1.40(+4.02%) |
Feb 22, 2019 | 35.20 | 35.20 | 34.00 | 34.80 | 2,530 | -0.60(-1.69%) |
Feb 21, 2019 | 35.20 | 35.40 | 33.00 | 35.40 | 4,048 | +0.20(+0.57%) |
Feb 20, 2019 | 35.60 | 36.40 | 35.20 | 35.20 | 3,956 | -0.40(-1.12%) |
Feb 19, 2019 | 34.20 | 36.38 | 34.20 | 35.60 | 3,741 | +1.40(+4.09%) |
Feb 15, 2019 | 35.80 | 36.00 | 34.20 | 34.20 | 2,665 | -1.00(-2.84%) |
Feb 14, 2019 | 34.60 | 36.00 | 34.60 | 35.20 | 2,614 | +0.00(+0.00%) |
Feb 13, 2019 | 34.80 | 35.60 | 34.20 | 35.20 | 4,251 | +1.20(+3.53%) |
Feb 12, 2019 | 32.00 | 35.20 | 32.00 | 34.00 | 3,896 | +1.60(+4.94%) |
Feb 11, 2019 | 33.00 | 33.20 | 31.64 | 32.40 | 3,178 | +0.00(+0.00%) |
Feb 08, 2019 | 33.20 | 33.60 | 32.20 | 32.40 | 1,910 | -1.00(-2.99%) |
Feb 07, 2019 | 33.60 | 33.60 | 32.40 | 33.40 | 3,589 | -0.20(-0.60%) |
Feb 06, 2019 | 33.00 | 34.40 | 33.00 | 33.60 | 4,140 | +0.80(+2.44%) |
Feb 05, 2019 | 32.60 | 34.00 | 32.00 | 32.80 | 5,412 | +0.00(+0.00%) |
Feb 04, 2019 | 30.80 | 32.80 | 30.80 | 32.80 | 8,961 | +2.00(+6.49%) |
Feb 01, 2019 | 30.20 | 32.00 | 30.20 | 30.80 | 9,405 | -1.00(-3.14%) |
Jan 31, 2019 | 32.00 | 32.80 | 31.40 | 31.80 | 12,042 | -0.10(-0.31%) |
Jan 30, 2019 | 32.60 | 33.20 | 31.20 | 31.90 | 4,762 | -0.90(-2.74%) |
Jan 29, 2019 | 33.00 | 33.00 | 32.20 | 32.80 | 3,787 | -0.20(-0.61%) |
Jan 28, 2019 | 31.20 | 33.00 | 31.20 | 33.00 | 1,466 | +0.40(+1.23%) |
Jan 25, 2019 | 31.60 | 32.60 | 31.40 | 32.60 | 615 | +0.80(+2.52%) |
Jan 24, 2019 | 31.20 | 33.70 | 30.60 | 31.80 | 3,940 | +0.60(+1.92%) |
Jan 23, 2019 | 32.40 | 34.40 | 30.60 | 31.20 | 6,684 | +0.00(+0.00%) |
Jan 22, 2019 | 33.60 | 34.78 | 30.20 | 31.20 | 7,308 | -2.40(-7.14%) |
Jan 18, 2019 | 32.60 | 33.80 | 32.00 | 33.60 | 7,040 | +1.20(+3.70%) |
Jan 17, 2019 | 32.40 | 34.40 | 31.20 | 32.40 | 21,200 | +0.20(+0.62%) |
Jan 16, 2019 | 32.40 | 32.80 | 31.00 | 32.20 | 5,134 | -0.60(-1.83%) |
Jan 15, 2019 | 33.40 | 34.53 | 32.20 | 32.80 | 2,021 | -0.20(-0.61%) |
Jan 14, 2019 | 33.40 | 33.80 | 32.60 | 33.00 | 6,506 | -1.00(-2.94%) |
Jan 11, 2019 | 33.80 | 34.60 | 32.80 | 34.00 | 11,805 | +1.00(+3.03%) |
Jan 10, 2019 | 33.00 | 33.40 | 32.40 | 33.00 | 3,775 | +0.00(+0.00%) |
Jan 09, 2019 | 32.80 | 33.20 | 30.80 | 33.00 | 4,282 | +0.60(+1.85%) |
Jan 08, 2019 | 29.80 | 33.80 | 29.10 | 32.40 | 14,483 | +2.60(+8.72%) |
Jan 07, 2019 | 28.80 | 30.20 | 28.60 | 29.80 | 6,867 | +1.40(+4.93%) |
Jan 04, 2019 | 26.40 | 29.00 | 25.80 | 28.40 | 10,490 | +0.60(+2.16%) |
Jan 03, 2019 | 28.00 | 29.00 | 25.00 | 27.80 | 2,151 | -0.80(-2.80%) |
Jan 02, 2019 | 25.00 | 29.40 | 25.00 | 28.60 | 7,157 | +3.40(+13.49%) |
Dec 31, 2018 | 26.00 | 26.20 | 25.20 | 25.20 | 8,630 | -0.60(-2.33%) |
Dec 28, 2018 | 25.00 | 27.20 | 24.60 | 25.80 | 5,520 | +1.00(+4.03%) |
Dec 27, 2018 | 24.60 | 26.40 | 24.20 | 24.80 | 3,883 | -0.20(-0.80%) |
Dec 26, 2018 | 24.40 | 25.80 | 23.80 | 25.00 | 5,133 | +0.60(+2.46%) |
Dec 24, 2018 | 23.40 | 24.80 | 23.30 | 24.40 | 4,950 | +0.80(+3.39%) |
Dec 21, 2018 | 23.00 | 24.80 | 23.00 | 23.60 | 9,375 | -0.60(-2.48%) |
Dec 20, 2018 | 24.20 | 25.20 | 22.60 | 24.20 | 23,056 | -0.20(-0.82%) |
Dec 19, 2018 | 24.80 | 24.90 | 24.00 | 24.40 | 7,032 | -0.20(-0.81%) |
Dec 18, 2018 | 25.20 | 25.20 | 23.60 | 24.60 | 10,214 | -0.60(-2.38%) |
Dec 17, 2018 | 27.00 | 27.00 | 24.80 | 25.20 | 11,659 | -1.60(-5.97%) |
Dec 14, 2018 | 27.00 | 27.40 | 26.60 | 26.80 | 16,590 | -0.20(-0.74%) |
Dec 13, 2018 | 27.00 | 27.40 | 26.40 | 27.00 | 21,599 | -0.20(-0.74%) |
Dec 12, 2018 | 27.60 | 27.60 | 26.80 | 27.20 | 9,471 | -0.40(-1.45%) |
Dec 11, 2018 | 29.60 | 29.80 | 26.26 | 27.60 | 63,195 | -8.00(-22.47%) |
Dec 10, 2018 | 35.20 | 36.40 | 35.20 | 35.60 | 7,783 | +0.40(+1.14%) |
Dec 07, 2018 | 34.60 | 36.20 | 34.60 | 35.20 | 6,175 | +0.80(+2.33%) |
Dec 06, 2018 | 34.80 | 36.03 | 34.20 | 34.40 | 3,257 | -0.60(-1.71%) |
Dec 04, 2018 | 36.40 | 37.10 | 34.40 | 35.00 | 5,820 | -1.20(-3.31%) |