Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 27.84 | 27.96 | 27.58 | 27.85 | 149,859 | +0.14(+0.51%) |
Feb 27, 2019 | 27.51 | 27.90 | 27.33 | 27.71 | 238,756 | +0.08(+0.29%) |
Feb 26, 2019 | 27.95 | 28.20 | 27.47 | 27.63 | 246,606 | -0.26(-0.93%) |
Feb 25, 2019 | 27.74 | 28.22 | 27.74 | 27.89 | 441,405 | +0.17(+0.61%) |
Feb 22, 2019 | 27.82 | 28.06 | 27.40 | 27.72 | 273,900 | -0.10(-0.36%) |
Feb 21, 2019 | 28.31 | 28.31 | 27.46 | 27.82 | 155,299 | -0.46(-1.63%) |
Feb 20, 2019 | 27.38 | 28.53 | 27.38 | 28.28 | 299,776 | +0.79(+2.87%) |
Feb 19, 2019 | 26.92 | 27.72 | 26.59 | 27.49 | 983,639 | +0.56(+2.08%) |
Feb 15, 2019 | 27.45 | 27.66 | 26.64 | 26.93 | 329,100 | -0.40(-1.46%) |
Feb 14, 2019 | 27.09 | 27.81 | 26.94 | 27.33 | 1,328,894 | +0.13(+0.48%) |
Feb 13, 2019 | 27.86 | 28.13 | 26.96 | 27.20 | 380,764 | -0.68(-2.44%) |
Feb 12, 2019 | 27.98 | 28.00 | 27.33 | 27.88 | 487,794 | +0.07(+0.25%) |
Feb 11, 2019 | 28.11 | 28.81 | 27.79 | 27.81 | 541,667 | -0.21(-0.75%) |
Feb 08, 2019 | 27.86 | 28.16 | 26.45 | 28.02 | 930,000 | -0.02(-0.07%) |
Feb 07, 2019 | 33.99 | 34.00 | 27.70 | 28.04 | 1,325,321 | -7.81(-21.79%) |
Feb 06, 2019 | 35.83 | 36.10 | 35.62 | 35.85 | 294,083 | +0.11(+0.31%) |
Feb 05, 2019 | 36.26 | 36.26 | 35.49 | 35.74 | 187,954 | -0.34(-0.94%) |
Feb 04, 2019 | 35.76 | 36.29 | 35.65 | 36.08 | 233,956 | +0.39(+1.09%) |
Feb 01, 2019 | 35.67 | 35.75 | 35.17 | 35.69 | 314,600 | +0.07(+0.20%) |
Jan 31, 2019 | 35.42 | 36.28 | 35.40 | 35.62 | 211,610 | +0.11(+0.31%) |
Jan 30, 2019 | 35.21 | 35.78 | 34.89 | 35.51 | 166,952 | +0.41(+1.17%) |
Jan 29, 2019 | 35.61 | 35.76 | 34.87 | 35.10 | 163,486 | -0.34(-0.96%) |
Jan 28, 2019 | 35.69 | 35.97 | 35.21 | 35.44 | 163,743 | -0.43(-1.20%) |
Jan 25, 2019 | 36.20 | 36.42 | 35.75 | 35.87 | 187,500 | -0.13(-0.36%) |
Jan 24, 2019 | 36.02 | 36.31 | 35.45 | 36.00 | 191,415 | -0.02(-0.06%) |
Jan 23, 2019 | 36.40 | 36.92 | 35.70 | 36.02 | 314,842 | -0.31(-0.85%) |
Jan 22, 2019 | 35.92 | 36.48 | 35.53 | 36.33 | 354,798 | +0.17(+0.47%) |
Jan 18, 2019 | 35.46 | 36.16 | 35.38 | 36.16 | 294,400 | +0.71(+2.00%) |
Jan 17, 2019 | 34.86 | 35.78 | 34.52 | 35.45 | 353,463 | +0.58(+1.66%) |
Jan 16, 2019 | 34.41 | 34.96 | 34.30 | 34.87 | 344,247 | +0.49(+1.43%) |
Jan 15, 2019 | 34.70 | 34.83 | 34.26 | 34.38 | 184,479 | -0.32(-0.92%) |
Jan 14, 2019 | 34.84 | 35.29 | 34.60 | 34.70 | 241,535 | -0.47(-1.34%) |
Jan 11, 2019 | 34.51 | 35.25 | 34.28 | 35.17 | 249,300 | +0.65(+1.88%) |
Jan 10, 2019 | 34.04 | 34.76 | 33.71 | 34.52 | 307,478 | +0.44(+1.29%) |
Jan 09, 2019 | 34.10 | 34.38 | 33.84 | 34.08 | 429,401 | -0.08(-0.23%) |
Jan 08, 2019 | 34.62 | 34.96 | 34.12 | 34.16 | 580,471 | -0.26(-0.76%) |
Jan 07, 2019 | 33.00 | 34.62 | 33.00 | 34.42 | 306,392 | +1.37(+4.15%) |
Jan 04, 2019 | 32.57 | 33.35 | 32.53 | 33.05 | 361,000 | +0.67(+2.07%) |
Jan 03, 2019 | 31.57 | 32.80 | 31.43 | 32.38 | 277,450 | +0.68(+2.15%) |
Jan 02, 2019 | 30.92 | 31.94 | 30.51 | 31.70 | 329,009 | +0.45(+1.44%) |
Dec 31, 2018 | 30.73 | 31.30 | 30.33 | 31.25 | 426,200 | +0.26(+0.84%) |
Dec 28, 2018 | 29.75 | 31.18 | 29.71 | 30.99 | 382,500 | +1.37(+4.63%) |
Dec 27, 2018 | 28.57 | 29.65 | 28.29 | 29.62 | 236,947 | +0.72(+2.49%) |
Dec 26, 2018 | 27.83 | 28.95 | 27.33 | 28.90 | 215,901 | +1.16(+4.18%) |
Dec 24, 2018 | 28.25 | 28.47 | 27.68 | 27.74 | 107,100 | -0.53(-1.87%) |
Dec 21, 2018 | 28.92 | 29.48 | 27.91 | 28.27 | 1,472,900 | -0.71(-2.45%) |
Dec 20, 2018 | 29.84 | 30.10 | 28.85 | 28.98 | 277,817 | -0.89(-2.98%) |
Dec 19, 2018 | 29.54 | 29.97 | 29.32 | 29.87 | 340,247 | +0.40(+1.36%) |
Dec 18, 2018 | 29.20 | 29.74 | 28.97 | 29.47 | 248,084 | +0.37(+1.27%) |
Dec 17, 2018 | 30.02 | 30.52 | 28.91 | 29.10 | 296,832 | -0.91(-3.03%) |
Dec 14, 2018 | 30.88 | 30.90 | 29.84 | 30.01 | 205,900 | -1.05(-3.38%) |
Dec 13, 2018 | 30.94 | 31.27 | 30.55 | 31.06 | 301,087 | +0.12(+0.39%) |
Dec 12, 2018 | 31.45 | 31.79 | 30.90 | 30.94 | 233,759 | -0.23(-0.74%) |
Dec 11, 2018 | 31.20 | 31.43 | 30.49 | 31.17 | 288,237 | +0.25(+0.81%) |
Dec 10, 2018 | 30.24 | 31.05 | 29.68 | 30.92 | 430,520 | +0.67(+2.21%) |
Dec 07, 2018 | 30.14 | 31.33 | 29.80 | 30.25 | 316,400 | +0.17(+0.57%) |
Dec 06, 2018 | 30.25 | 30.97 | 29.61 | 30.08 | 562,546 | -0.46(-1.51%) |
Dec 04, 2018 | 31.47 | 31.99 | 30.04 | 30.54 | 532,300 | -1.10(-3.48%) |