Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 31.40 | 31.99 | 30.00 | 30.27 | 93,710 | -0.93(-2.98%) |
Feb 27, 2019 | 31.69 | 32.67 | 31.00 | 31.20 | 29,943 | -0.36(-1.14%) |
Feb 26, 2019 | 33.63 | 33.63 | 31.33 | 31.56 | 75,927 | -2.08(-6.18%) |
Feb 25, 2019 | 32.55 | 34.22 | 32.35 | 33.64 | 180,110 | +1.39(+4.31%) |
Feb 22, 2019 | 30.63 | 32.36 | 30.63 | 32.25 | 66,600 | +1.81(+5.95%) |
Feb 21, 2019 | 30.52 | 30.95 | 29.91 | 30.44 | 33,583 | +0.18(+0.59%) |
Feb 20, 2019 | 29.86 | 30.38 | 29.86 | 30.26 | 59,178 | +0.52(+1.75%) |
Feb 19, 2019 | 28.37 | 30.19 | 28.37 | 29.74 | 82,000 | +1.37(+4.83%) |
Feb 15, 2019 | 28.92 | 28.92 | 28.01 | 28.37 | 75,000 | -0.05(-0.18%) |
Feb 14, 2019 | 27.84 | 28.91 | 27.84 | 28.42 | 31,235 | +0.47(+1.68%) |
Feb 13, 2019 | 27.72 | 28.65 | 27.72 | 27.95 | 60,663 | +0.24(+0.87%) |
Feb 12, 2019 | 28.66 | 29.00 | 27.45 | 27.71 | 100,492 | -1.24(-4.28%) |
Feb 11, 2019 | 28.30 | 30.36 | 27.15 | 28.95 | 432,520 | +1.55(+5.66%) |
Feb 08, 2019 | 26.92 | 27.40 | 26.92 | 27.40 | 64,300 | +0.47(+1.75%) |
Feb 07, 2019 | 26.32 | 27.49 | 26.07 | 26.93 | 114,663 | +0.60(+2.28%) |
Feb 06, 2019 | 25.75 | 26.36 | 25.51 | 26.33 | 55,948 | +0.57(+2.21%) |
Feb 05, 2019 | 24.17 | 25.89 | 24.17 | 25.76 | 70,343 | +1.70(+7.07%) |
Feb 04, 2019 | 23.78 | 24.15 | 23.58 | 24.06 | 36,398 | +0.32(+1.35%) |
Feb 01, 2019 | 23.87 | 24.19 | 23.64 | 23.74 | 45,200 | -0.14(-0.59%) |
Jan 31, 2019 | 23.17 | 23.98 | 23.17 | 23.88 | 59,367 | +0.56(+2.40%) |
Jan 30, 2019 | 23.62 | 23.62 | 23.02 | 23.32 | 43,471 | -0.30(-1.27%) |
Jan 29, 2019 | 23.69 | 23.99 | 23.39 | 23.62 | 7,365 | -0.09(-0.38%) |
Jan 28, 2019 | 22.73 | 23.90 | 22.73 | 23.71 | 24,336 | +0.81(+3.54%) |
Jan 25, 2019 | 22.85 | 23.45 | 22.85 | 22.90 | 22,000 | +0.05(+0.22%) |
Jan 24, 2019 | 23.42 | 23.42 | 22.70 | 22.85 | 25,247 | -0.59(-2.52%) |
Jan 23, 2019 | 23.61 | 23.80 | 23.27 | 23.44 | 41,507 | +0.00(+0.00%) |
Jan 22, 2019 | 23.40 | 23.66 | 23.10 | 23.44 | 81,163 | -0.17(-0.72%) |
Jan 18, 2019 | 22.92 | 23.65 | 22.92 | 23.61 | 26,000 | +0.75(+3.28%) |
Jan 17, 2019 | 23.52 | 23.54 | 22.50 | 22.86 | 44,247 | -0.55(-2.35%) |
Jan 16, 2019 | 22.74 | 23.47 | 22.66 | 23.41 | 47,791 | +0.60(+2.63%) |
Jan 15, 2019 | 23.19 | 23.65 | 22.51 | 22.81 | 62,999 | -0.39(-1.68%) |
Jan 14, 2019 | 25.10 | 25.53 | 23.00 | 23.20 | 184,366 | -1.52(-6.15%) |
Jan 11, 2019 | 23.79 | 24.98 | 23.79 | 24.72 | 79,000 | +0.82(+3.43%) |
Jan 10, 2019 | 23.94 | 24.09 | 23.64 | 23.90 | 60,017 | -0.20(-0.83%) |
Jan 09, 2019 | 24.33 | 24.78 | 23.91 | 24.10 | 71,156 | -0.07(-0.29%) |
Jan 08, 2019 | 24.03 | 24.81 | 23.67 | 24.17 | 95,129 | +0.38(+1.60%) |
Jan 07, 2019 | 22.70 | 23.84 | 22.70 | 23.79 | 205,345 | +1.08(+4.76%) |
Jan 04, 2019 | 22.81 | 22.81 | 22.41 | 22.71 | 163,300 | +0.14(+0.62%) |
Jan 03, 2019 | 22.72 | 23.27 | 22.40 | 22.57 | 68,689 | -0.43(-1.87%) |
Jan 02, 2019 | 22.59 | 23.16 | 22.59 | 23.00 | 87,753 | +0.06(+0.26%) |
Dec 31, 2018 | 23.88 | 23.96 | 22.73 | 22.94 | 140,200 | -0.90(-3.78%) |
Dec 28, 2018 | 23.55 | 24.31 | 23.38 | 23.84 | 113,300 | +0.25(+1.06%) |
Dec 27, 2018 | 23.25 | 24.14 | 22.50 | 23.59 | 180,835 | +0.53(+2.30%) |
Dec 26, 2018 | 22.95 | 23.62 | 20.97 | 23.06 | 258,702 | +0.35(+1.54%) |
Dec 24, 2018 | 21.77 | 23.35 | 21.77 | 22.71 | 48,100 | +1.08(+4.99%) |
Dec 21, 2018 | 22.89 | 22.95 | 21.20 | 21.63 | 339,700 | -1.36(-5.92%) |
Dec 20, 2018 | 23.85 | 23.85 | 22.58 | 22.99 | 94,658 | -0.87(-3.65%) |
Dec 19, 2018 | 24.24 | 26.13 | 23.45 | 23.86 | 133,537 | +0.06(+0.25%) |
Dec 18, 2018 | 23.95 | 26.44 | 22.48 | 23.80 | 500,515 | +1.89(+8.63%) |
Dec 17, 2018 | 21.50 | 22.43 | 21.01 | 21.91 | 114,704 | +0.42(+1.95%) |
Dec 14, 2018 | 21.34 | 21.64 | 18.99 | 21.49 | 42,100 | +0.29(+1.37%) |
Dec 13, 2018 | 20.83 | 21.39 | 20.32 | 21.20 | 41,242 | +0.33(+1.58%) |
Dec 12, 2018 | 21.00 | 21.25 | 20.64 | 20.87 | 45,965 | -0.02(-0.10%) |
Dec 11, 2018 | 20.89 | 21.48 | 20.68 | 20.89 | 46,034 | +0.25(+1.21%) |
Dec 10, 2018 | 19.90 | 20.89 | 19.62 | 20.64 | 83,070 | +0.60(+2.99%) |
Dec 07, 2018 | 19.64 | 20.10 | 19.04 | 20.04 | 79,300 | +0.59(+3.03%) |
Dec 06, 2018 | 18.26 | 19.55 | 17.91 | 19.45 | 63,574 | +0.94(+5.08%) |
Dec 04, 2018 | 19.10 | 19.81 | 18.05 | 18.51 | 66,900 | -0.42(-2.22%) |