Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 28.00 | 28.05 | 27.69 | 27.74 | 74,654 | -1.92(-6.46%) |
Feb 27, 2019 | 29.82 | 29.87 | 29.23 | 29.66 | 30,734 | -0.24(-0.79%) |
Feb 26, 2019 | 29.57 | 30.13 | 29.52 | 29.90 | 17,860 | -0.19(-0.63%) |
Feb 25, 2019 | 30.19 | 30.69 | 30.07 | 30.09 | 270,858 | +0.22(+0.73%) |
Feb 22, 2019 | 29.44 | 29.91 | 29.43 | 29.87 | 154,187 | +0.83(+2.84%) |
Feb 21, 2019 | 29.14 | 29.14 | 28.77 | 29.04 | 13,413 | -0.46(-1.57%) |
Feb 20, 2019 | 29.43 | 29.79 | 29.38 | 29.51 | 36,679 | +0.71(+2.47%) |
Feb 19, 2019 | 28.10 | 29.02 | 28.10 | 28.80 | 16,933 | +0.42(+1.47%) |
Feb 15, 2019 | 28.19 | 28.45 | 28.19 | 28.38 | 32,271 | -0.27(-0.96%) |
Feb 14, 2019 | 28.46 | 28.88 | 28.32 | 28.65 | 20,468 | +0.49(+1.75%) |
Feb 13, 2019 | 28.54 | 28.60 | 28.02 | 28.16 | 186,443 | -0.57(-1.97%) |
Feb 12, 2019 | 28.36 | 28.86 | 28.36 | 28.73 | 365,115 | +1.07(+3.86%) |
Feb 11, 2019 | 27.73 | 27.84 | 27.46 | 27.66 | 19,374 | +0.19(+0.69%) |
Feb 08, 2019 | 27.36 | 27.59 | 27.02 | 27.47 | 70,449 | -1.08(-3.79%) |
Feb 07, 2019 | 28.72 | 28.89 | 27.84 | 28.55 | 53,769 | -1.67(-5.52%) |
Feb 06, 2019 | 30.86 | 30.94 | 30.11 | 30.22 | 39,097 | -0.86(-2.78%) |
Feb 05, 2019 | 30.41 | 31.35 | 30.06 | 31.08 | 69,330 | +1.31(+4.38%) |
Feb 04, 2019 | 29.30 | 30.30 | 29.27 | 29.78 | 13,114 | +0.37(+1.27%) |
Feb 01, 2019 | 29.44 | 29.61 | 29.21 | 29.40 | 102,088 | -1.19(-3.87%) |
Jan 31, 2019 | 30.12 | 30.61 | 30.04 | 30.59 | 183,411 | -0.52(-1.68%) |
Jan 30, 2019 | 30.03 | 31.37 | 29.59 | 31.11 | 544,634 | +2.63(+9.22%) |
Jan 29, 2019 | 28.71 | 28.81 | 28.26 | 28.48 | 41,539 | +0.33(+1.18%) |
Jan 28, 2019 | 27.83 | 28.15 | 27.68 | 28.15 | 23,217 | -0.68(-2.37%) |
Jan 25, 2019 | 28.45 | 28.92 | 28.43 | 28.83 | 372,075 | +2.29(+8.65%) |
Jan 24, 2019 | 26.10 | 26.63 | 26.10 | 26.54 | 18,631 | +0.88(+3.44%) |
Jan 23, 2019 | 25.59 | 25.75 | 25.37 | 25.66 | 8,171 | +0.96(+3.88%) |
Jan 22, 2019 | 24.90 | 24.99 | 24.45 | 24.70 | 22,532 | -1.61(-6.13%) |
Jan 18, 2019 | 26.35 | 26.62 | 26.28 | 26.31 | 25,100 | +0.28(+1.09%) |
Jan 17, 2019 | 25.21 | 26.27 | 25.13 | 26.03 | 152,619 | +0.25(+0.96%) |
Jan 16, 2019 | 25.34 | 25.97 | 25.34 | 25.78 | 48,194 | +1.14(+4.63%) |
Jan 15, 2019 | 24.55 | 24.94 | 24.47 | 24.64 | 34,140 | +1.05(+4.45%) |
Jan 14, 2019 | 23.36 | 23.74 | 23.25 | 23.59 | 16,597 | -0.88(-3.60%) |
Jan 11, 2019 | 24.26 | 24.56 | 24.23 | 24.47 | 17,190 | -0.09(-0.35%) |
Jan 10, 2019 | 24.00 | 24.57 | 23.93 | 24.56 | 92,052 | +0.27(+1.09%) |
Jan 09, 2019 | 23.88 | 24.54 | 23.88 | 24.29 | 214,022 | +1.81(+8.06%) |
Jan 08, 2019 | 22.39 | 22.61 | 22.14 | 22.48 | 57,881 | -0.79(-3.38%) |
Jan 07, 2019 | 23.05 | 23.52 | 22.85 | 23.27 | 27,913 | +0.25(+1.07%) |
Jan 04, 2019 | 22.06 | 23.14 | 21.96 | 23.02 | 48,196 | +1.93(+9.15%) |
Jan 03, 2019 | 21.49 | 21.52 | 20.90 | 21.09 | 56,463 | -1.45(-6.41%) |
Jan 02, 2019 | 22.17 | 22.83 | 22.15 | 22.54 | 25,714 | -0.94(-4.00%) |
Dec 31, 2018 | 24.25 | 24.32 | 23.33 | 23.48 | 26,365 | -0.36(-1.51%) |
Dec 28, 2018 | 23.57 | 24.07 | 23.52 | 23.84 | 21,936 | +0.55(+2.36%) |
Dec 27, 2018 | 22.50 | 23.29 | 22.47 | 23.29 | 13,494 | +0.29(+1.26%) |
Dec 26, 2018 | 22.01 | 23.05 | 21.84 | 23.00 | 17,416 | +1.10(+5.01%) |
Dec 24, 2018 | 21.97 | 22.70 | 21.90 | 21.90 | 16,228 | -0.60(-2.68%) |
Dec 21, 2018 | 22.81 | 23.12 | 22.11 | 22.50 | 10,606 | -0.34(-1.49%) |
Dec 20, 2018 | 22.85 | 23.14 | 22.63 | 22.84 | 26,948 | +0.62(+2.80%) |
Dec 19, 2018 | 23.48 | 24.15 | 21.67 | 22.22 | 26,587 | -0.78(-3.38%) |
Dec 18, 2018 | 22.79 | 23.19 | 22.75 | 23.00 | 18,025 | +0.85(+3.86%) |
Dec 17, 2018 | 22.81 | 22.98 | 21.92 | 22.15 | 20,907 | -0.39(-1.72%) |
Dec 14, 2018 | 22.67 | 22.92 | 22.40 | 22.53 | 27,789 | -1.33(-5.57%) |
Dec 13, 2018 | 24.35 | 24.65 | 23.86 | 23.86 | 33,251 | -0.18(-0.75%) |
Dec 12, 2018 | 24.05 | 24.63 | 23.93 | 24.04 | 35,889 | +1.20(+5.24%) |
Dec 11, 2018 | 23.14 | 23.28 | 22.49 | 22.84 | 13,926 | -0.15(-0.66%) |
Dec 10, 2018 | 22.88 | 23.13 | 22.10 | 23.00 | 58,261 | +0.08(+0.37%) |
Dec 07, 2018 | 24.11 | 24.63 | 22.80 | 22.91 | 34,046 | -1.56(-6.36%) |
Dec 06, 2018 | 23.53 | 24.51 | 22.90 | 24.47 | 26,435 | -0.70(-2.77%) |
Dec 04, 2018 | 26.80 | 26.86 | 25.16 | 25.16 | 18,985 | -1.90(-7.00%) |