Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 35.91 | 35.91 | 33.46 | 34.20 | 651,563 | +1.00(+3.01%) |
Feb 27, 2019 | 33.43 | 33.96 | 33.09 | 33.20 | 286,097 | -0.28(-0.84%) |
Feb 26, 2019 | 33.30 | 33.57 | 33.05 | 33.48 | 160,336 | -0.03(-0.09%) |
Feb 25, 2019 | 33.89 | 33.99 | 33.38 | 33.51 | 184,271 | -0.11(-0.33%) |
Feb 22, 2019 | 32.89 | 33.62 | 32.58 | 33.62 | 206,000 | +0.88(+2.69%) |
Feb 21, 2019 | 32.92 | 32.92 | 32.10 | 32.74 | 117,751 | -0.19(-0.58%) |
Feb 20, 2019 | 32.74 | 33.05 | 32.64 | 32.93 | 124,784 | +0.07(+0.21%) |
Feb 19, 2019 | 31.79 | 32.95 | 31.79 | 32.86 | 164,532 | +0.84(+2.62%) |
Feb 15, 2019 | 32.39 | 32.66 | 31.69 | 32.02 | 165,700 | -0.15(-0.47%) |
Feb 14, 2019 | 31.66 | 32.25 | 31.29 | 32.17 | 182,886 | +0.31(+0.97%) |
Feb 13, 2019 | 31.60 | 31.94 | 31.32 | 31.86 | 152,680 | +0.33(+1.05%) |
Feb 12, 2019 | 30.77 | 31.58 | 30.45 | 31.53 | 163,689 | +0.95(+3.11%) |
Feb 11, 2019 | 29.99 | 30.59 | 29.48 | 30.58 | 137,718 | +0.72(+2.41%) |
Feb 08, 2019 | 30.22 | 30.70 | 29.67 | 29.86 | 127,100 | -0.51(-1.68%) |
Feb 07, 2019 | 30.49 | 30.66 | 29.94 | 30.37 | 138,139 | -0.32(-1.04%) |
Feb 06, 2019 | 30.61 | 30.82 | 30.43 | 30.69 | 130,657 | -0.12(-0.39%) |
Feb 05, 2019 | 30.18 | 30.83 | 29.85 | 30.81 | 658,766 | +0.65(+2.16%) |
Feb 04, 2019 | 30.22 | 30.51 | 29.85 | 30.16 | 185,372 | -0.14(-0.46%) |
Feb 01, 2019 | 29.54 | 30.34 | 29.44 | 30.30 | 171,500 | +0.76(+2.57%) |
Jan 31, 2019 | 29.39 | 29.59 | 29.14 | 29.54 | 123,974 | +0.14(+0.48%) |
Jan 30, 2019 | 29.42 | 29.42 | 28.57 | 29.40 | 121,791 | +0.22(+0.75%) |
Jan 29, 2019 | 29.37 | 29.72 | 29.18 | 29.18 | 148,562 | -0.22(-0.75%) |
Jan 28, 2019 | 28.48 | 29.45 | 28.48 | 29.40 | 251,695 | +0.65(+2.26%) |
Jan 25, 2019 | 28.40 | 28.77 | 28.36 | 28.75 | 189,700 | +0.38(+1.34%) |
Jan 24, 2019 | 28.38 | 28.77 | 28.14 | 28.37 | 113,554 | -0.07(-0.25%) |
Jan 23, 2019 | 28.19 | 28.45 | 27.56 | 28.44 | 193,730 | +0.40(+1.43%) |
Jan 22, 2019 | 28.28 | 28.60 | 27.67 | 28.04 | 352,760 | -0.44(-1.54%) |
Jan 18, 2019 | 28.05 | 28.72 | 27.81 | 28.48 | 255,200 | +0.44(+1.57%) |
Jan 17, 2019 | 27.91 | 28.20 | 27.78 | 28.04 | 210,692 | +0.04(+0.14%) |
Jan 16, 2019 | 27.98 | 28.23 | 27.76 | 28.00 | 350,100 | +0.25(+0.90%) |
Jan 15, 2019 | 28.66 | 28.71 | 27.24 | 27.75 | 266,714 | +0.19(+0.69%) |
Jan 14, 2019 | 27.56 | 28.12 | 27.30 | 27.56 | 123,311 | -0.24(-0.86%) |
Jan 11, 2019 | 27.44 | 27.87 | 27.17 | 27.80 | 217,400 | +0.36(+1.31%) |
Jan 10, 2019 | 27.00 | 27.71 | 25.87 | 27.44 | 239,155 | +0.19(+0.70%) |
Jan 09, 2019 | 26.58 | 27.30 | 26.25 | 27.25 | 465,094 | +0.81(+3.06%) |
Jan 08, 2019 | 26.12 | 26.50 | 25.54 | 26.44 | 194,143 | +0.53(+2.05%) |
Jan 07, 2019 | 25.17 | 25.93 | 25.00 | 25.91 | 227,796 | +0.69(+2.74%) |
Jan 04, 2019 | 24.70 | 25.60 | 24.70 | 25.22 | 479,300 | +0.83(+3.40%) |
Jan 03, 2019 | 24.83 | 24.83 | 24.09 | 24.39 | 395,911 | -0.15(-0.61%) |
Jan 02, 2019 | 23.16 | 24.57 | 22.19 | 24.54 | 325,314 | +1.04(+4.43%) |
Dec 31, 2018 | 23.56 | 24.17 | 23.20 | 23.50 | 294,400 | -0.20(-0.84%) |
Dec 28, 2018 | 23.60 | 24.01 | 23.17 | 23.70 | 217,800 | +0.22(+0.94%) |
Dec 27, 2018 | 22.61 | 24.19 | 22.30 | 23.48 | 501,545 | +0.83(+3.66%) |
Dec 26, 2018 | 21.84 | 22.82 | 21.51 | 22.65 | 310,465 | +0.99(+4.57%) |
Dec 24, 2018 | 21.82 | 22.49 | 21.49 | 21.66 | 162,300 | -0.22(-1.01%) |
Dec 21, 2018 | 22.47 | 23.01 | 21.88 | 21.88 | 776,500 | -0.57(-2.54%) |
Dec 20, 2018 | 22.54 | 22.98 | 22.30 | 22.45 | 282,869 | -0.09(-0.40%) |
Dec 19, 2018 | 22.80 | 23.69 | 22.27 | 22.54 | 292,842 | -0.27(-1.18%) |
Dec 18, 2018 | 22.61 | 23.71 | 22.30 | 22.81 | 321,743 | +0.36(+1.60%) |
Dec 17, 2018 | 21.88 | 22.48 | 21.78 | 22.45 | 320,944 | +0.44(+2.00%) |
Dec 14, 2018 | 22.68 | 23.33 | 20.38 | 22.01 | 309,000 | -0.85(-3.72%) |
Dec 13, 2018 | 23.41 | 23.59 | 22.50 | 22.86 | 283,059 | -0.39(-1.68%) |
Dec 12, 2018 | 23.28 | 23.68 | 23.02 | 23.25 | 369,806 | +0.28(+1.22%) |
Dec 11, 2018 | 23.89 | 24.45 | 22.66 | 22.97 | 306,991 | -0.61(-2.59%) |
Dec 10, 2018 | 24.93 | 25.27 | 23.57 | 23.58 | 416,429 | -1.30(-5.23%) |
Dec 07, 2018 | 25.95 | 26.39 | 24.85 | 24.88 | 531,800 | -1.07(-4.12%) |
Dec 06, 2018 | 26.24 | 26.80 | 25.78 | 25.95 | 331,914 | -0.73(-2.74%) |
Dec 04, 2018 | 28.48 | 29.08 | 26.68 | 26.68 | 477,500 | -1.91(-6.68%) |