Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 28.55 | 28.59 | 27.96 | 27.96 | 2,118,935 | -0.62(-2.17%) |
Feb 27, 2019 | 27.54 | 28.69 | 27.27 | 28.58 | 1,507,320 | +0.00(+0.00%) |
Feb 26, 2019 | 28.12 | 28.70 | 27.87 | 28.58 | 1,241,499 | +0.36(+1.28%) |
Feb 25, 2019 | 27.94 | 28.37 | 27.61 | 28.22 | 1,398,788 | +0.83(+3.03%) |
Feb 22, 2019 | 25.73 | 28.00 | 25.15 | 27.39 | 1,369,800 | +1.44(+5.55%) |
Feb 21, 2019 | 26.02 | 26.25 | 25.59 | 25.95 | 1,010,771 | -0.30(-1.14%) |
Feb 20, 2019 | 26.51 | 26.51 | 25.99 | 26.25 | 357,189 | -0.05(-0.19%) |
Feb 19, 2019 | 26.34 | 26.54 | 26.17 | 26.30 | 495,949 | +0.06(+0.23%) |
Feb 15, 2019 | 25.97 | 26.25 | 25.65 | 26.24 | 416,700 | +0.40(+1.55%) |
Feb 14, 2019 | 25.36 | 25.97 | 25.28 | 25.84 | 402,389 | +0.48(+1.89%) |
Feb 13, 2019 | 25.60 | 25.60 | 25.03 | 25.36 | 759,045 | -0.03(-0.12%) |
Feb 12, 2019 | 25.05 | 25.43 | 24.93 | 25.39 | 413,649 | +0.55(+2.21%) |
Feb 11, 2019 | 24.82 | 25.06 | 24.43 | 24.84 | 312,292 | +0.36(+1.47%) |
Feb 08, 2019 | 23.62 | 24.50 | 23.62 | 24.48 | 427,600 | +0.74(+3.12%) |
Feb 07, 2019 | 24.20 | 24.45 | 23.51 | 23.74 | 1,077,597 | -0.85(-3.46%) |
Feb 06, 2019 | 24.61 | 24.77 | 24.35 | 24.59 | 551,565 | +0.03(+0.12%) |
Feb 05, 2019 | 24.58 | 24.62 | 24.22 | 24.56 | 770,263 | -0.03(-0.12%) |
Feb 04, 2019 | 23.75 | 24.68 | 23.75 | 24.59 | 577,648 | +0.99(+4.19%) |
Feb 01, 2019 | 23.49 | 23.65 | 23.39 | 23.60 | 450,100 | +0.13(+0.55%) |
Jan 31, 2019 | 22.76 | 23.61 | 22.75 | 23.47 | 558,182 | +0.79(+3.48%) |
Jan 30, 2019 | 22.65 | 22.77 | 22.38 | 22.68 | 541,217 | +0.27(+1.20%) |
Jan 29, 2019 | 22.77 | 22.77 | 22.25 | 22.41 | 359,198 | -0.43(-1.88%) |
Jan 28, 2019 | 22.94 | 23.07 | 22.65 | 22.84 | 503,022 | +0.00(+0.00%) |
Jan 25, 2019 | 22.03 | 22.96 | 22.03 | 22.84 | 605,500 | +0.73(+3.30%) |
Jan 24, 2019 | 21.90 | 22.39 | 21.82 | 22.11 | 654,642 | +0.74(+3.46%) |
Jan 23, 2019 | 20.79 | 21.40 | 20.79 | 21.37 | 547,055 | +0.69(+3.34%) |
Jan 22, 2019 | 20.56 | 20.80 | 20.37 | 20.68 | 452,013 | +0.16(+0.78%) |
Jan 18, 2019 | 19.94 | 20.73 | 19.77 | 20.52 | 445,800 | +0.63(+3.17%) |
Jan 17, 2019 | 19.56 | 19.99 | 19.52 | 19.89 | 327,623 | +0.29(+1.48%) |
Jan 16, 2019 | 19.95 | 20.04 | 19.57 | 19.60 | 194,190 | -0.28(-1.41%) |
Jan 15, 2019 | 19.28 | 19.97 | 19.28 | 19.88 | 316,507 | +0.61(+3.17%) |
Jan 14, 2019 | 19.63 | 19.70 | 19.13 | 19.27 | 265,041 | -0.70(-3.51%) |
Jan 11, 2019 | 19.94 | 20.05 | 19.59 | 19.97 | 187,200 | -0.06(-0.30%) |
Jan 10, 2019 | 19.74 | 20.03 | 19.57 | 20.03 | 221,320 | +0.10(+0.50%) |
Jan 09, 2019 | 20.24 | 20.30 | 19.69 | 19.93 | 228,113 | -0.21(-1.04%) |
Jan 08, 2019 | 19.97 | 20.22 | 19.70 | 20.14 | 531,501 | +0.43(+2.18%) |
Jan 07, 2019 | 19.13 | 19.76 | 19.03 | 19.71 | 312,200 | +0.57(+2.98%) |
Jan 04, 2019 | 18.30 | 19.41 | 18.21 | 19.14 | 457,600 | +1.10(+6.10%) |
Jan 03, 2019 | 18.05 | 18.38 | 17.78 | 18.04 | 455,283 | -0.59(-3.17%) |
Jan 02, 2019 | 18.50 | 18.69 | 18.27 | 18.63 | 447,330 | -0.23(-1.22%) |
Dec 31, 2018 | 18.98 | 18.99 | 18.51 | 18.86 | 410,100 | +0.23(+1.23%) |
Dec 28, 2018 | 18.92 | 19.22 | 18.48 | 18.63 | 349,800 | -0.19(-1.01%) |
Dec 27, 2018 | 17.87 | 18.82 | 17.85 | 18.82 | 401,108 | +0.40(+2.17%) |
Dec 26, 2018 | 17.61 | 18.46 | 17.20 | 18.42 | 348,966 | +1.25(+7.28%) |
Dec 24, 2018 | 17.38 | 17.57 | 17.16 | 17.17 | 254,300 | -0.40(-2.28%) |
Dec 21, 2018 | 18.78 | 18.78 | 17.41 | 17.57 | 1,018,000 | -0.99(-5.33%) |
Dec 20, 2018 | 18.92 | 19.08 | 18.09 | 18.56 | 339,156 | -0.42(-2.21%) |
Dec 19, 2018 | 18.82 | 19.50 | 18.72 | 18.98 | 496,198 | +0.09(+0.48%) |
Dec 18, 2018 | 18.88 | 19.14 | 18.65 | 18.89 | 245,203 | +0.25(+1.34%) |
Dec 17, 2018 | 18.93 | 19.08 | 18.47 | 18.64 | 577,061 | -0.56(-2.92%) |
Dec 14, 2018 | 19.66 | 19.95 | 19.16 | 19.20 | 285,400 | -0.75(-3.76%) |
Dec 13, 2018 | 19.97 | 20.24 | 19.68 | 19.95 | 306,214 | -0.02(-0.10%) |
Dec 12, 2018 | 19.62 | 20.29 | 19.55 | 19.97 | 304,110 | +0.69(+3.58%) |
Dec 11, 2018 | 19.77 | 19.78 | 18.95 | 19.28 | 265,071 | -0.08(-0.41%) |
Dec 10, 2018 | 18.97 | 19.47 | 18.96 | 19.36 | 352,726 | +0.39(+2.06%) |
Dec 07, 2018 | 19.56 | 19.70 | 18.76 | 18.97 | 440,500 | -0.66(-3.36%) |
Dec 06, 2018 | 18.55 | 19.79 | 18.42 | 19.63 | 688,726 | +1.12(+6.05%) |
Dec 04, 2018 | 18.75 | 18.90 | 18.42 | 18.51 | 442,300 | -0.37(-1.96%) |