Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 48.09 | 49.23 | 48.09 | 48.40 | 46,578 | +0.56(+1.16%) |
Feb 27, 2019 | 46.90 | 47.97 | 46.40 | 47.84 | 51,193 | +0.39(+0.81%) |
Feb 26, 2019 | 48.39 | 48.54 | 47.46 | 47.46 | 55,444 | -1.10(-2.27%) |
Feb 25, 2019 | 49.26 | 49.63 | 48.38 | 48.56 | 74,457 | +0.06(+0.12%) |
Feb 22, 2019 | 47.72 | 48.54 | 47.53 | 48.50 | 49,333 | +1.26(+2.67%) |
Feb 21, 2019 | 48.26 | 48.26 | 46.74 | 47.24 | 77,356 | -1.01(-2.09%) |
Feb 20, 2019 | 47.60 | 48.39 | 47.32 | 48.25 | 60,704 | +0.65(+1.37%) |
Feb 19, 2019 | 47.36 | 47.96 | 46.94 | 47.60 | 104,082 | +0.01(+0.02%) |
Feb 15, 2019 | 44.79 | 47.65 | 44.79 | 47.59 | 143,120 | +2.67(+5.94%) |
Feb 14, 2019 | 44.54 | 45.43 | 44.07 | 44.92 | 42,085 | -0.14(-0.31%) |
Feb 13, 2019 | 45.93 | 45.93 | 44.69 | 45.06 | 74,210 | +0.10(+0.23%) |
Feb 12, 2019 | 44.30 | 45.08 | 44.14 | 44.96 | 67,595 | +1.58(+3.65%) |
Feb 11, 2019 | 43.39 | 43.95 | 42.99 | 43.38 | 71,168 | +0.49(+1.14%) |
Feb 08, 2019 | 41.60 | 42.89 | 41.20 | 42.89 | 52,834 | +0.42(+1.00%) |
Feb 07, 2019 | 42.80 | 42.80 | 40.98 | 42.46 | 156,920 | -0.76(-1.77%) |
Feb 06, 2019 | 43.48 | 43.64 | 42.60 | 43.23 | 74,550 | +0.12(+0.28%) |
Feb 05, 2019 | 42.25 | 43.10 | 41.74 | 43.10 | 167,238 | +1.43(+3.43%) |
Feb 04, 2019 | 39.49 | 41.70 | 39.35 | 41.68 | 68,430 | +2.53(+6.47%) |
Feb 01, 2019 | 39.23 | 40.10 | 38.88 | 39.14 | 66,308 | -0.01(-0.02%) |
Jan 31, 2019 | 38.65 | 39.72 | 38.08 | 39.15 | 128,481 | -0.06(-0.14%) |
Jan 30, 2019 | 39.44 | 39.76 | 37.17 | 39.21 | 246,931 | +1.63(+4.34%) |
Jan 29, 2019 | 35.66 | 38.10 | 35.66 | 37.58 | 169,074 | +1.98(+5.56%) |
Jan 28, 2019 | 34.87 | 35.60 | 34.12 | 35.60 | 74,568 | -0.13(-0.37%) |
Jan 25, 2019 | 35.61 | 36.26 | 35.43 | 35.73 | 84,238 | +0.87(+2.49%) |
Jan 24, 2019 | 34.46 | 35.47 | 34.23 | 34.87 | 68,605 | +1.01(+2.98%) |
Jan 23, 2019 | 33.47 | 34.61 | 32.57 | 33.86 | 79,239 | +1.25(+3.85%) |
Jan 22, 2019 | 34.50 | 34.50 | 31.96 | 32.60 | 108,254 | -2.60(-7.39%) |
Jan 18, 2019 | 34.44 | 35.65 | 34.27 | 35.20 | 137,815 | +1.62(+4.83%) |
Jan 17, 2019 | 31.38 | 34.23 | 31.37 | 33.58 | 72,541 | +1.51(+4.70%) |
Jan 16, 2019 | 32.87 | 32.87 | 31.76 | 32.08 | 53,826 | -0.24(-0.76%) |
Jan 15, 2019 | 32.12 | 32.45 | 31.37 | 32.32 | 33,199 | +0.20(+0.62%) |
Jan 14, 2019 | 31.76 | 32.77 | 31.19 | 32.12 | 32,998 | -0.08(-0.23%) |
Jan 11, 2019 | 32.05 | 32.22 | 30.86 | 32.20 | 50,925 | +0.25(+0.80%) |
Jan 10, 2019 | 30.57 | 32.01 | 30.33 | 31.94 | 45,534 | +1.10(+3.58%) |
Jan 09, 2019 | 30.76 | 31.10 | 30.44 | 30.84 | 96,828 | +0.54(+1.77%) |
Jan 08, 2019 | 30.11 | 30.33 | 29.41 | 30.30 | 63,655 | +1.42(+4.93%) |
Jan 07, 2019 | 28.36 | 29.13 | 27.73 | 28.88 | 56,716 | +0.61(+2.17%) |
Jan 04, 2019 | 26.43 | 28.45 | 26.43 | 28.27 | 66,096 | +2.66(+10.38%) |
Jan 03, 2019 | 28.24 | 28.24 | 25.61 | 25.61 | 76,671 | -2.74(-9.67%) |
Jan 02, 2019 | 26.24 | 28.35 | 26.24 | 28.35 | 44,644 | +0.40(+1.42%) |
Dec 31, 2018 | 27.57 | 28.05 | 27.17 | 27.96 | 65,141 | +0.95(+3.53%) |
Dec 28, 2018 | 27.75 | 28.01 | 26.58 | 27.00 | 110,443 | +0.10(+0.39%) |
Dec 27, 2018 | 24.35 | 26.90 | 24.04 | 26.90 | 108,361 | +1.18(+4.57%) |
Dec 26, 2018 | 23.86 | 25.72 | 22.45 | 25.72 | 112,145 | +2.55(+10.99%) |
Dec 24, 2018 | 24.28 | 24.65 | 23.18 | 23.18 | 81,394 | -2.22(-8.73%) |
Dec 21, 2018 | 27.26 | 27.68 | 25.38 | 25.40 | 73,520 | -2.06(-7.50%) |
Dec 20, 2018 | 29.68 | 30.09 | 26.45 | 27.45 | 123,514 | -2.59(-8.63%) |
Dec 19, 2018 | 32.36 | 33.22 | 29.38 | 30.05 | 90,477 | -2.31(-7.14%) |
Dec 18, 2018 | 32.45 | 33.74 | 31.83 | 32.36 | 63,185 | +0.70(+2.20%) |
Dec 17, 2018 | 33.10 | 34.28 | 31.19 | 31.66 | 62,075 | -1.92(-5.71%) |
Dec 14, 2018 | 33.41 | 34.32 | 33.28 | 33.58 | 53,837 | -1.01(-2.91%) |
Dec 13, 2018 | 35.93 | 35.93 | 34.38 | 34.59 | 49,114 | -0.68(-1.92%) |
Dec 12, 2018 | 35.43 | 36.72 | 35.26 | 35.26 | 70,078 | +1.15(+3.36%) |
Dec 11, 2018 | 35.91 | 36.56 | 33.40 | 34.12 | 83,178 | -0.56(-1.63%) |
Dec 10, 2018 | 33.70 | 35.25 | 32.70 | 34.68 | 126,751 | +1.48(+4.44%) |
Dec 07, 2018 | 34.40 | 36.12 | 32.84 | 33.21 | 90,225 | -1.44(-4.15%) |
Dec 06, 2018 | 34.25 | 34.72 | 31.34 | 34.64 | 145,129 | -0.66(-1.86%) |
Dec 04, 2018 | 39.48 | 40.16 | 35.30 | 35.30 | 140,125 | -4.79(-11.96%) |