Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 32.36 | 32.36 | 31.44 | 31.56 | 1,838,749 | -0.84(-2.58%) |
Feb 27, 2019 | 32.95 | 33.27 | 32.25 | 32.40 | 1,551,557 | -0.82(-2.46%) |
Feb 26, 2019 | 33.79 | 34.20 | 33.06 | 33.21 | 1,706,615 | -0.54(-1.61%) |
Feb 25, 2019 | 36.09 | 36.24 | 33.71 | 33.76 | 2,681,016 | +0.60(+1.81%) |
Feb 22, 2019 | 33.40 | 33.60 | 32.88 | 33.16 | 1,226,017 | -0.26(-0.79%) |
Feb 21, 2019 | 33.19 | 33.85 | 33.18 | 33.42 | 1,080,002 | +0.23(+0.68%) |
Feb 20, 2019 | 33.53 | 33.61 | 33.06 | 33.19 | 1,838,523 | -0.25(-0.76%) |
Feb 19, 2019 | 31.32 | 33.83 | 31.32 | 33.45 | 2,779,042 | +2.50(+8.07%) |
Feb 15, 2019 | 30.18 | 31.05 | 30.10 | 30.95 | 1,169,713 | +0.97(+3.23%) |
Feb 14, 2019 | 29.95 | 30.31 | 29.81 | 29.98 | 797,578 | -0.26(-0.87%) |
Feb 13, 2019 | 29.85 | 30.33 | 29.85 | 30.24 | 1,225,443 | +0.58(+1.96%) |
Feb 12, 2019 | 29.50 | 30.10 | 29.16 | 29.66 | 835,280 | +0.52(+1.77%) |
Feb 11, 2019 | 28.98 | 29.45 | 28.98 | 29.14 | 735,163 | +0.16(+0.55%) |
Feb 08, 2019 | 28.96 | 29.31 | 28.56 | 28.98 | 855,306 | -0.23(-0.77%) |
Feb 07, 2019 | 29.37 | 29.56 | 28.68 | 29.21 | 855,133 | -0.33(-1.11%) |
Feb 06, 2019 | 29.54 | 29.70 | 29.32 | 29.54 | 683,279 | -0.12(-0.41%) |
Feb 05, 2019 | 29.61 | 29.73 | 29.17 | 29.66 | 552,696 | +0.07(+0.22%) |
Feb 04, 2019 | 28.96 | 29.73 | 28.71 | 29.60 | 745,210 | +0.68(+2.34%) |
Feb 01, 2019 | 28.77 | 29.39 | 28.67 | 28.92 | 829,442 | +0.07(+0.23%) |
Jan 31, 2019 | 28.44 | 28.91 | 28.21 | 28.85 | 1,324,056 | +0.47(+1.66%) |
Jan 30, 2019 | 28.33 | 28.83 | 27.48 | 28.38 | 1,057,783 | +0.72(+2.62%) |
Jan 29, 2019 | 27.66 | 27.88 | 27.20 | 27.66 | 870,246 | +0.29(+1.06%) |
Jan 28, 2019 | 27.29 | 27.48 | 26.57 | 27.37 | 942,187 | -0.81(-2.87%) |
Jan 25, 2019 | 27.81 | 28.29 | 27.46 | 28.18 | 694,271 | +0.89(+3.27%) |
Jan 24, 2019 | 26.65 | 27.41 | 26.61 | 27.28 | 765,472 | +0.69(+2.58%) |
Jan 23, 2019 | 27.89 | 28.11 | 26.46 | 26.60 | 1,574,759 | -1.29(-4.62%) |
Jan 22, 2019 | 28.53 | 28.69 | 27.65 | 27.89 | 842,267 | -1.06(-3.67%) |
Jan 18, 2019 | 28.25 | 29.11 | 28.09 | 28.95 | 792,510 | +1.01(+3.63%) |
Jan 17, 2019 | 27.47 | 28.34 | 27.24 | 27.93 | 992,983 | +0.19(+0.68%) |
Jan 16, 2019 | 27.45 | 28.02 | 27.31 | 27.74 | 757,366 | +0.34(+1.23%) |
Jan 15, 2019 | 27.65 | 28.00 | 27.15 | 27.41 | 556,448 | -0.45(-1.62%) |
Jan 14, 2019 | 27.60 | 28.09 | 27.49 | 27.86 | 967,025 | -0.05(-0.17%) |
Jan 11, 2019 | 27.74 | 28.14 | 27.25 | 27.90 | 710,449 | +0.00(+0.00%) |
Jan 10, 2019 | 27.15 | 28.14 | 26.89 | 27.90 | 1,048,022 | +0.57(+2.10%) |
Jan 09, 2019 | 27.40 | 27.62 | 27.00 | 27.33 | 935,947 | +0.30(+1.11%) |
Jan 08, 2019 | 26.81 | 27.24 | 26.48 | 27.03 | 899,356 | +0.59(+2.24%) |
Jan 07, 2019 | 26.47 | 26.90 | 25.98 | 26.44 | 1,082,276 | +0.02(+0.07%) |
Jan 04, 2019 | 25.75 | 26.65 | 25.52 | 26.42 | 989,626 | +1.17(+4.61%) |
Jan 03, 2019 | 25.61 | 25.88 | 24.79 | 25.25 | 917,410 | -0.53(-2.04%) |
Jan 02, 2019 | 25.25 | 26.25 | 24.25 | 25.78 | 1,181,197 | -0.12(-0.47%) |
Dec 31, 2018 | 25.78 | 25.94 | 25.35 | 25.90 | 651,271 | +0.31(+1.21%) |
Dec 28, 2018 | 25.94 | 26.19 | 25.10 | 25.59 | 846,791 | -0.34(-1.30%) |
Dec 27, 2018 | 24.99 | 25.94 | 24.78 | 25.93 | 814,236 | +0.08(+0.29%) |
Dec 26, 2018 | 24.28 | 25.88 | 24.11 | 25.86 | 1,063,844 | +1.79(+7.46%) |
Dec 24, 2018 | 24.79 | 24.95 | 23.93 | 24.06 | 607,846 | -0.94(-3.76%) |
Dec 21, 2018 | 25.10 | 25.49 | 24.71 | 25.00 | 1,876,224 | -0.04(-0.15%) |
Dec 20, 2018 | 24.84 | 25.67 | 24.65 | 25.04 | 1,663,072 | -0.01(-0.04%) |
Dec 19, 2018 | 26.31 | 26.95 | 24.97 | 25.05 | 2,180,459 | -1.27(-4.82%) |
Dec 18, 2018 | 26.61 | 27.32 | 26.12 | 26.32 | 2,060,818 | +0.02(+0.07%) |
Dec 17, 2018 | 26.46 | 27.12 | 26.18 | 26.30 | 2,111,543 | -0.22(-0.82%) |
Dec 14, 2018 | 26.21 | 26.95 | 26.19 | 26.51 | 1,261,460 | -0.15(-0.56%) |
Dec 13, 2018 | 27.34 | 27.73 | 26.47 | 26.66 | 1,338,352 | -0.20(-0.73%) |
Dec 12, 2018 | 27.03 | 27.33 | 26.72 | 26.86 | 951,214 | +0.47(+1.78%) |
Dec 11, 2018 | 26.99 | 27.95 | 26.36 | 26.39 | 1,234,456 | -0.05(-0.18%) |
Dec 10, 2018 | 26.34 | 27.00 | 26.29 | 26.44 | 2,652,628 | -0.20(-0.74%) |
Dec 07, 2018 | 28.05 | 28.54 | 26.28 | 26.64 | 1,814,173 | -1.19(-4.29%) |
Dec 06, 2018 | 27.14 | 28.46 | 26.98 | 27.83 | 2,078,679 | -0.26(-0.94%) |
Dec 04, 2018 | 30.16 | 30.23 | 28.00 | 28.09 | 2,277,908 | -2.19(-7.23%) |