Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 31.59 | 32.04 | 29.84 | 30.16 | 135,842 | -1.40(-4.45%) |
Feb 27, 2019 | 30.58 | 31.67 | 30.58 | 31.56 | 170,775 | +0.83(+2.71%) |
Feb 26, 2019 | 30.49 | 31.06 | 29.63 | 30.73 | 50,573 | +0.23(+0.75%) |
Feb 25, 2019 | 31.92 | 32.24 | 29.78 | 30.50 | 88,072 | -1.44(-4.52%) |
Feb 22, 2019 | 32.50 | 32.50 | 31.56 | 31.94 | 66,855 | -0.31(-0.95%) |
Feb 21, 2019 | 31.77 | 32.51 | 31.65 | 32.25 | 113,753 | +0.52(+1.63%) |
Feb 20, 2019 | 30.95 | 32.07 | 30.70 | 31.73 | 45,858 | +0.79(+2.56%) |
Feb 19, 2019 | 31.30 | 32.21 | 29.07 | 30.94 | 154,152 | -0.32(-1.04%) |
Feb 15, 2019 | 30.01 | 31.68 | 29.48 | 31.26 | 168,028 | +1.45(+4.86%) |
Feb 14, 2019 | 27.18 | 29.93 | 27.18 | 29.82 | 214,351 | +2.51(+9.19%) |
Feb 13, 2019 | 26.74 | 27.60 | 25.92 | 27.31 | 52,226 | +0.78(+2.95%) |
Feb 12, 2019 | 25.49 | 27.13 | 25.28 | 26.52 | 224,065 | +1.19(+4.72%) |
Feb 11, 2019 | 26.29 | 26.29 | 25.18 | 25.33 | 114,416 | -0.96(-3.64%) |
Feb 08, 2019 | 27.00 | 27.56 | 26.17 | 26.28 | 73,551 | -0.72(-2.66%) |
Feb 07, 2019 | 26.95 | 27.33 | 26.61 | 27.00 | 45,794 | -0.04(-0.14%) |
Feb 06, 2019 | 27.10 | 27.29 | 26.72 | 27.04 | 78,204 | -0.16(-0.60%) |
Feb 05, 2019 | 27.02 | 27.55 | 26.70 | 27.20 | 112,125 | +0.18(+0.67%) |
Feb 04, 2019 | 27.04 | 27.34 | 26.52 | 27.02 | 79,252 | -0.06(-0.21%) |
Feb 01, 2019 | 27.50 | 27.51 | 26.42 | 27.08 | 107,973 | -0.39(-1.43%) |
Jan 31, 2019 | 27.12 | 27.70 | 26.05 | 27.47 | 81,841 | +0.48(+1.77%) |
Jan 30, 2019 | 26.87 | 27.07 | 25.68 | 26.99 | 90,190 | +0.36(+1.36%) |
Jan 29, 2019 | 26.83 | 26.91 | 25.83 | 26.63 | 41,814 | -0.07(-0.25%) |
Jan 28, 2019 | 26.37 | 27.00 | 25.47 | 26.70 | 54,167 | +0.25(+0.94%) |
Jan 25, 2019 | 25.90 | 26.96 | 25.90 | 26.45 | 170,225 | +0.73(+2.82%) |
Jan 24, 2019 | 25.52 | 26.03 | 24.86 | 25.72 | 46,422 | +0.26(+1.01%) |
Jan 23, 2019 | 25.46 | 26.92 | 24.54 | 25.46 | 72,401 | +0.16(+0.64%) |
Jan 22, 2019 | 27.35 | 27.37 | 24.89 | 25.30 | 194,574 | -2.10(-7.67%) |
Jan 18, 2019 | 26.80 | 27.72 | 26.34 | 27.40 | 145,743 | +0.47(+1.74%) |
Jan 17, 2019 | 26.74 | 27.52 | 26.28 | 26.93 | 81,933 | +0.10(+0.36%) |
Jan 16, 2019 | 26.10 | 26.88 | 25.77 | 26.84 | 99,008 | +0.75(+2.86%) |
Jan 15, 2019 | 26.29 | 26.85 | 25.73 | 26.09 | 107,337 | -0.12(-0.47%) |
Jan 14, 2019 | 26.76 | 26.96 | 25.94 | 26.22 | 64,660 | -1.03(-3.79%) |
Jan 11, 2019 | 27.29 | 28.01 | 25.48 | 27.25 | 194,289 | -0.56(-2.03%) |
Jan 10, 2019 | 26.35 | 28.17 | 25.57 | 27.81 | 271,130 | +1.34(+5.05%) |
Jan 09, 2019 | 26.09 | 26.71 | 26.01 | 26.48 | 190,745 | +0.39(+1.50%) |
Jan 08, 2019 | 26.05 | 26.25 | 25.39 | 26.08 | 195,388 | +0.04(+0.15%) |
Jan 07, 2019 | 25.27 | 26.49 | 24.68 | 26.05 | 179,046 | +0.30(+1.15%) |
Jan 04, 2019 | 24.11 | 25.89 | 23.90 | 25.75 | 150,451 | +1.88(+7.89%) |
Jan 03, 2019 | 23.74 | 24.99 | 23.18 | 23.87 | 314,826 | -0.07(-0.28%) |
Jan 02, 2019 | 24.45 | 24.45 | 23.12 | 23.93 | 221,717 | -1.19(-4.75%) |
Dec 31, 2018 | 25.81 | 25.81 | 24.68 | 25.13 | 126,283 | -0.58(-2.27%) |
Dec 28, 2018 | 25.32 | 25.84 | 24.68 | 25.71 | 197,742 | +0.16(+0.64%) |
Dec 27, 2018 | 23.86 | 25.73 | 23.01 | 25.55 | 126,785 | +1.31(+5.40%) |
Dec 26, 2018 | 22.52 | 24.63 | 22.45 | 24.24 | 152,097 | +1.99(+8.93%) |
Dec 24, 2018 | 22.29 | 23.25 | 22.16 | 22.25 | 52,835 | -0.40(-1.77%) |
Dec 21, 2018 | 24.46 | 25.40 | 22.39 | 22.65 | 268,259 | -1.85(-7.57%) |
Dec 20, 2018 | 24.75 | 25.81 | 23.79 | 24.51 | 181,262 | -0.35(-1.42%) |
Dec 19, 2018 | 24.26 | 25.35 | 24.18 | 24.86 | 153,723 | +0.50(+2.04%) |
Dec 18, 2018 | 25.16 | 26.10 | 23.61 | 24.36 | 232,051 | -0.95(-3.74%) |
Dec 17, 2018 | 26.18 | 26.54 | 25.07 | 25.31 | 278,080 | -0.87(-3.32%) |
Dec 14, 2018 | 25.88 | 26.27 | 25.00 | 26.18 | 217,098 | -0.04(-0.15%) |
Dec 13, 2018 | 25.32 | 26.76 | 25.32 | 26.22 | 272,190 | +0.81(+3.20%) |
Dec 12, 2018 | 25.81 | 25.86 | 24.85 | 25.40 | 207,591 | -0.35(-1.37%) |
Dec 11, 2018 | 25.81 | 25.88 | 25.46 | 25.76 | 141,111 | +0.01(+0.04%) |
Dec 10, 2018 | 25.48 | 25.99 | 25.23 | 25.75 | 160,731 | +0.43(+1.70%) |
Dec 07, 2018 | 25.26 | 25.35 | 24.37 | 25.32 | 64,763 | -0.03(-0.11%) |
Dec 06, 2018 | 24.12 | 25.51 | 23.86 | 25.35 | 209,543 | +1.02(+4.20%) |
Dec 04, 2018 | 24.76 | 25.11 | 23.75 | 24.32 | 153,694 | -0.93(-3.67%) |