Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 39.10 | 39.74 | 38.63 | 38.66 | 402,698 | -0.43(-1.10%) |
Feb 27, 2019 | 39.21 | 39.27 | 37.02 | 39.09 | 250,198 | +0.41(+1.07%) |
Feb 26, 2019 | 34.10 | 40.05 | 32.85 | 38.68 | 896,114 | +8.31(+27.38%) |
Feb 25, 2019 | 30.46 | 31.07 | 29.97 | 30.37 | 316,226 | +0.04(+0.15%) |
Feb 22, 2019 | 29.98 | 30.35 | 29.88 | 30.32 | 87,867 | +0.37(+1.23%) |
Feb 21, 2019 | 30.66 | 30.86 | 29.77 | 29.95 | 80,605 | -0.72(-2.34%) |
Feb 20, 2019 | 30.51 | 30.67 | 30.05 | 30.67 | 114,617 | +0.15(+0.50%) |
Feb 19, 2019 | 30.39 | 30.64 | 29.96 | 30.52 | 102,687 | +0.31(+1.04%) |
Feb 15, 2019 | 30.02 | 30.48 | 29.95 | 30.20 | 130,462 | +0.41(+1.38%) |
Feb 14, 2019 | 30.03 | 30.33 | 29.77 | 29.79 | 132,447 | -0.25(-0.84%) |
Feb 13, 2019 | 29.57 | 30.13 | 29.57 | 30.04 | 69,086 | +0.60(+2.04%) |
Feb 12, 2019 | 29.37 | 29.68 | 29.14 | 29.44 | 48,920 | +0.20(+0.67%) |
Feb 11, 2019 | 28.61 | 29.26 | 28.45 | 29.24 | 67,249 | +0.65(+2.26%) |
Feb 08, 2019 | 28.86 | 28.94 | 28.43 | 28.60 | 57,537 | -0.40(-1.39%) |
Feb 07, 2019 | 29.10 | 29.24 | 28.99 | 29.00 | 81,405 | -0.13(-0.46%) |
Feb 06, 2019 | 29.16 | 29.50 | 29.14 | 29.14 | 168,409 | -0.01(-0.03%) |
Feb 05, 2019 | 29.49 | 29.74 | 29.15 | 29.15 | 147,327 | -0.29(-0.98%) |
Feb 04, 2019 | 29.15 | 29.71 | 29.13 | 29.43 | 191,369 | +0.30(+1.02%) |
Feb 01, 2019 | 29.63 | 29.72 | 29.02 | 29.14 | 121,430 | -0.50(-1.69%) |
Jan 31, 2019 | 29.13 | 29.68 | 29.09 | 29.64 | 211,647 | +0.50(+1.72%) |
Jan 30, 2019 | 29.14 | 29.26 | 28.81 | 29.14 | 165,347 | +0.24(+0.84%) |
Jan 29, 2019 | 28.81 | 29.09 | 28.61 | 28.90 | 43,499 | +0.04(+0.16%) |
Jan 28, 2019 | 29.07 | 29.10 | 28.38 | 28.85 | 72,218 | -0.32(-1.11%) |
Jan 25, 2019 | 29.72 | 29.90 | 29.12 | 29.17 | 90,543 | -0.37(-1.24%) |
Jan 24, 2019 | 29.27 | 29.77 | 29.16 | 29.54 | 104,477 | +0.41(+1.42%) |
Jan 23, 2019 | 29.86 | 29.94 | 28.95 | 29.13 | 72,349 | -0.58(-1.96%) |
Jan 22, 2019 | 29.64 | 29.89 | 29.21 | 29.71 | 357,173 | -0.11(-0.36%) |
Jan 18, 2019 | 30.10 | 30.29 | 29.77 | 29.82 | 134,254 | -0.21(-0.69%) |
Jan 17, 2019 | 29.19 | 30.32 | 29.02 | 30.03 | 156,655 | +0.78(+2.67%) |
Jan 16, 2019 | 29.68 | 29.93 | 29.03 | 29.24 | 88,764 | -0.29(-0.97%) |
Jan 15, 2019 | 29.66 | 29.80 | 29.27 | 29.53 | 105,261 | -0.13(-0.42%) |
Jan 14, 2019 | 29.73 | 30.10 | 29.38 | 29.66 | 78,346 | -0.33(-1.11%) |
Jan 11, 2019 | 29.44 | 30.03 | 29.12 | 29.99 | 68,019 | +0.40(+1.36%) |
Jan 10, 2019 | 29.95 | 29.95 | 29.20 | 29.59 | 62,170 | -0.38(-1.26%) |
Jan 09, 2019 | 30.03 | 30.34 | 29.45 | 29.96 | 96,678 | -0.04(-0.12%) |
Jan 08, 2019 | 28.57 | 30.03 | 28.29 | 30.00 | 116,129 | +1.53(+5.39%) |
Jan 07, 2019 | 28.56 | 28.94 | 28.16 | 28.46 | 214,843 | -0.10(-0.35%) |
Jan 04, 2019 | 28.01 | 28.96 | 27.61 | 28.56 | 161,684 | +0.78(+2.81%) |
Jan 03, 2019 | 28.22 | 28.26 | 27.74 | 27.78 | 106,062 | -0.53(-1.87%) |
Jan 02, 2019 | 27.77 | 28.66 | 27.77 | 28.31 | 87,049 | +0.34(+1.22%) |
Dec 31, 2018 | 28.13 | 28.24 | 27.10 | 27.97 | 143,063 | +0.12(+0.42%) |
Dec 28, 2018 | 28.00 | 28.70 | 27.53 | 27.85 | 93,331 | -0.12(-0.42%) |
Dec 27, 2018 | 27.03 | 28.20 | 26.97 | 27.97 | 130,814 | +0.57(+2.09%) |
Dec 26, 2018 | 27.00 | 27.70 | 26.52 | 27.40 | 197,616 | +0.48(+1.80%) |
Dec 24, 2018 | 27.15 | 27.39 | 26.89 | 26.91 | 55,530 | -0.28(-1.02%) |
Dec 21, 2018 | 28.03 | 28.93 | 27.10 | 27.19 | 425,174 | -0.90(-3.19%) |
Dec 20, 2018 | 27.85 | 28.43 | 27.39 | 28.09 | 101,764 | +0.08(+0.29%) |
Dec 19, 2018 | 29.23 | 30.12 | 27.61 | 28.01 | 125,352 | -1.21(-4.14%) |
Dec 18, 2018 | 29.07 | 29.83 | 28.81 | 29.22 | 131,241 | +0.40(+1.40%) |
Dec 17, 2018 | 29.94 | 30.46 | 28.57 | 28.81 | 163,925 | -1.26(-4.18%) |
Dec 14, 2018 | 30.11 | 31.09 | 29.83 | 30.07 | 226,358 | -0.26(-0.86%) |
Dec 13, 2018 | 30.54 | 31.44 | 29.75 | 30.33 | 173,167 | -0.20(-0.65%) |
Dec 12, 2018 | 30.38 | 31.16 | 30.16 | 30.53 | 146,542 | +0.60(+2.01%) |
Dec 11, 2018 | 30.06 | 30.94 | 29.65 | 29.93 | 144,930 | +0.61(+2.08%) |
Dec 10, 2018 | 28.70 | 29.54 | 26.95 | 29.32 | 164,828 | +0.63(+2.19%) |
Dec 07, 2018 | 29.34 | 29.92 | 28.68 | 28.69 | 173,392 | -0.46(-1.57%) |
Dec 06, 2018 | 29.16 | 29.24 | 28.57 | 29.15 | 211,282 | -0.22(-0.76%) |
Dec 04, 2018 | 31.97 | 31.99 | 29.24 | 29.37 | 129,682 | -2.53(-7.93%) |