Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 29.73 | 29.86 | 28.52 | 28.82 | 86,364 | -0.18(-0.62%) |
Feb 27, 2019 | 29.01 | 29.43 | 28.48 | 29.00 | 42,399 | -0.03(-0.10%) |
Feb 26, 2019 | 29.10 | 29.64 | 28.43 | 29.03 | 100,095 | -0.09(-0.31%) |
Feb 25, 2019 | 29.09 | 29.73 | 28.72 | 29.12 | 76,587 | +0.64(+2.25%) |
Feb 22, 2019 | 28.25 | 28.94 | 27.57 | 28.48 | 214,300 | +0.28(+0.99%) |
Feb 21, 2019 | 28.94 | 29.01 | 27.55 | 28.20 | 82,411 | +0.02(+0.07%) |
Feb 20, 2019 | 29.01 | 29.97 | 27.89 | 28.18 | 271,013 | -0.45(-1.57%) |
Feb 19, 2019 | 28.04 | 29.03 | 27.85 | 28.63 | 140,606 | +0.58(+2.07%) |
Feb 15, 2019 | 27.62 | 28.93 | 27.62 | 28.05 | 85,600 | +0.51(+1.85%) |
Feb 14, 2019 | 27.36 | 28.00 | 27.01 | 27.54 | 132,416 | +0.14(+0.51%) |
Feb 13, 2019 | 28.93 | 29.20 | 27.26 | 27.40 | 242,043 | -1.42(-4.93%) |
Feb 12, 2019 | 28.64 | 29.90 | 28.29 | 28.82 | 281,280 | +0.25(+0.88%) |
Feb 11, 2019 | 30.71 | 30.80 | 28.51 | 28.57 | 290,868 | -1.99(-6.51%) |
Feb 08, 2019 | 30.46 | 30.70 | 29.77 | 30.56 | 180,300 | -0.04(-0.13%) |
Feb 07, 2019 | 31.32 | 31.97 | 30.49 | 30.60 | 208,873 | -0.94(-2.98%) |
Feb 06, 2019 | 29.01 | 33.86 | 29.01 | 31.54 | 657,339 | +3.97(+14.40%) |
Feb 05, 2019 | 27.21 | 27.99 | 27.21 | 27.57 | 120,272 | +0.38(+1.40%) |
Feb 04, 2019 | 27.25 | 27.55 | 26.67 | 27.19 | 114,073 | -0.02(-0.07%) |
Feb 01, 2019 | 26.88 | 27.37 | 26.76 | 27.21 | 109,700 | +0.22(+0.82%) |
Jan 31, 2019 | 27.11 | 27.56 | 26.74 | 26.99 | 96,136 | +0.03(+0.11%) |
Jan 30, 2019 | 27.33 | 27.60 | 26.33 | 26.96 | 197,174 | -0.38(-1.39%) |
Jan 29, 2019 | 26.31 | 27.65 | 25.92 | 27.34 | 344,789 | +1.29(+4.95%) |
Jan 28, 2019 | 25.48 | 26.47 | 24.77 | 26.05 | 121,782 | +0.37(+1.44%) |
Jan 25, 2019 | 25.62 | 25.94 | 25.52 | 25.68 | 155,600 | +0.21(+0.82%) |
Jan 24, 2019 | 25.86 | 26.08 | 25.30 | 25.47 | 181,859 | -0.49(-1.89%) |
Jan 23, 2019 | 25.79 | 26.08 | 25.32 | 25.96 | 171,324 | +0.26(+1.01%) |
Jan 22, 2019 | 25.70 | 26.47 | 25.38 | 25.70 | 114,292 | -0.30(-1.15%) |
Jan 18, 2019 | 26.30 | 26.73 | 25.93 | 26.00 | 142,100 | -0.08(-0.31%) |
Jan 17, 2019 | 26.26 | 26.50 | 25.64 | 26.08 | 195,346 | -0.55(-2.07%) |
Jan 16, 2019 | 25.70 | 26.96 | 25.66 | 26.63 | 302,729 | +0.90(+3.50%) |
Jan 15, 2019 | 23.88 | 25.93 | 23.88 | 25.73 | 176,391 | +1.74(+7.25%) |
Jan 14, 2019 | 24.22 | 24.74 | 23.46 | 23.99 | 164,925 | -0.61(-2.48%) |
Jan 11, 2019 | 24.44 | 25.90 | 23.96 | 24.60 | 384,500 | +0.27(+1.11%) |
Jan 10, 2019 | 23.25 | 24.50 | 22.86 | 24.33 | 424,548 | +1.15(+4.96%) |
Jan 09, 2019 | 23.08 | 23.33 | 22.79 | 23.18 | 93,310 | +0.45(+1.98%) |
Jan 08, 2019 | 22.97 | 23.19 | 22.45 | 22.73 | 93,620 | +0.13(+0.58%) |
Jan 07, 2019 | 22.19 | 22.88 | 21.96 | 22.60 | 144,951 | +0.60(+2.73%) |
Jan 04, 2019 | 21.28 | 22.42 | 21.24 | 22.00 | 118,800 | +0.29(+1.34%) |
Jan 03, 2019 | 21.85 | 21.94 | 21.01 | 21.71 | 155,373 | -0.59(-2.65%) |
Jan 02, 2019 | 22.98 | 23.17 | 22.21 | 22.30 | 179,697 | -0.92(-3.96%) |
Dec 31, 2018 | 23.00 | 23.23 | 22.82 | 23.22 | 55,200 | +0.60(+2.65%) |
Dec 28, 2018 | 22.77 | 23.26 | 22.26 | 22.62 | 123,500 | -0.26(-1.14%) |
Dec 27, 2018 | 22.74 | 23.01 | 22.21 | 22.88 | 64,731 | -0.23(-1.00%) |
Dec 26, 2018 | 22.30 | 23.22 | 21.66 | 23.11 | 140,356 | +1.64(+7.64%) |
Dec 24, 2018 | 20.35 | 21.66 | 20.22 | 21.47 | 118,700 | +1.06(+5.19%) |
Dec 21, 2018 | 21.50 | 21.51 | 20.34 | 20.41 | 546,500 | -0.92(-4.31%) |
Dec 20, 2018 | 21.45 | 22.53 | 20.80 | 21.33 | 205,501 | -0.33(-1.52%) |
Dec 19, 2018 | 22.80 | 23.22 | 21.20 | 21.66 | 155,142 | -1.07(-4.71%) |
Dec 18, 2018 | 23.02 | 23.70 | 22.36 | 22.73 | 110,045 | -0.11(-0.48%) |
Dec 17, 2018 | 23.40 | 23.89 | 22.50 | 22.84 | 144,128 | -0.55(-2.35%) |
Dec 14, 2018 | 23.93 | 24.44 | 22.37 | 23.39 | 304,500 | -1.33(-5.38%) |
Dec 13, 2018 | 21.24 | 24.93 | 21.02 | 24.72 | 1,189,829 | +3.54(+16.71%) |
Dec 12, 2018 | 20.44 | 21.42 | 20.15 | 21.18 | 126,506 | +1.06(+5.27%) |
Dec 11, 2018 | 20.00 | 20.45 | 19.55 | 20.12 | 59,385 | +0.20(+1.00%) |
Dec 10, 2018 | 20.37 | 20.37 | 18.94 | 19.92 | 97,998 | -0.67(-3.25%) |
Dec 07, 2018 | 19.60 | 20.94 | 19.01 | 20.59 | 147,000 | +0.86(+4.36%) |
Dec 06, 2018 | 19.78 | 19.89 | 18.57 | 19.73 | 85,609 | -0.38(-1.89%) |
Dec 04, 2018 | 20.04 | 21.60 | 19.62 | 20.11 | 337,000 | +0.08(+0.40%) |