Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 30.38 | 30.60 | 29.64 | 30.51 | 394,870 | -0.07(-0.24%) |
Feb 27, 2019 | 30.17 | 30.62 | 30.17 | 30.58 | 215,303 | +0.37(+1.22%) |
Feb 26, 2019 | 30.69 | 30.69 | 30.16 | 30.21 | 317,346 | -0.61(-1.98%) |
Feb 25, 2019 | 31.31 | 31.61 | 30.73 | 30.82 | 265,999 | -0.43(-1.39%) |
Feb 22, 2019 | 31.11 | 31.49 | 31.03 | 31.26 | 227,060 | +0.22(+0.71%) |
Feb 21, 2019 | 30.91 | 31.04 | 30.73 | 31.03 | 133,262 | +0.03(+0.09%) |
Feb 20, 2019 | 30.02 | 31.16 | 30.02 | 31.01 | 299,913 | +0.74(+2.44%) |
Feb 19, 2019 | 29.75 | 30.31 | 29.73 | 30.27 | 258,098 | +0.37(+1.23%) |
Feb 15, 2019 | 29.52 | 30.19 | 29.34 | 29.90 | 316,107 | +0.37(+1.25%) |
Feb 14, 2019 | 29.49 | 29.79 | 29.49 | 29.53 | 224,265 | -0.28(-0.93%) |
Feb 13, 2019 | 29.83 | 30.15 | 29.49 | 29.81 | 243,157 | +0.03(+0.09%) |
Feb 12, 2019 | 29.51 | 30.28 | 29.42 | 29.78 | 259,988 | +0.55(+1.90%) |
Feb 11, 2019 | 29.10 | 29.24 | 28.63 | 29.23 | 158,544 | +0.13(+0.44%) |
Feb 08, 2019 | 28.63 | 29.29 | 28.44 | 29.10 | 195,644 | +0.33(+1.16%) |
Feb 07, 2019 | 28.68 | 28.88 | 28.25 | 28.76 | 276,321 | +0.11(+0.39%) |
Feb 06, 2019 | 28.27 | 28.87 | 28.03 | 28.65 | 420,596 | +0.39(+1.37%) |
Feb 05, 2019 | 27.69 | 28.80 | 27.13 | 28.27 | 393,895 | +3.40(+13.66%) |
Feb 04, 2019 | 24.66 | 24.94 | 24.19 | 24.87 | 188,620 | +0.26(+1.05%) |
Feb 01, 2019 | 23.95 | 24.68 | 23.95 | 24.61 | 313,399 | +0.69(+2.89%) |
Jan 31, 2019 | 23.44 | 24.00 | 23.38 | 23.92 | 207,024 | +0.41(+1.73%) |
Jan 30, 2019 | 23.29 | 23.58 | 22.99 | 23.51 | 194,738 | +0.33(+1.43%) |
Jan 29, 2019 | 23.08 | 23.34 | 23.04 | 23.18 | 108,392 | +0.19(+0.84%) |
Jan 28, 2019 | 23.00 | 23.11 | 22.67 | 22.99 | 137,505 | -0.21(-0.92%) |
Jan 25, 2019 | 23.27 | 23.39 | 23.18 | 23.20 | 115,263 | +0.22(+0.96%) |
Jan 24, 2019 | 22.81 | 23.23 | 22.59 | 22.98 | 126,433 | +0.15(+0.65%) |
Jan 23, 2019 | 23.25 | 23.54 | 22.67 | 22.83 | 263,120 | -0.33(-1.44%) |
Jan 22, 2019 | 23.05 | 23.18 | 22.80 | 23.16 | 204,608 | -0.14(-0.59%) |
Jan 18, 2019 | 22.99 | 23.50 | 22.72 | 23.30 | 164,878 | +0.40(+1.73%) |
Jan 17, 2019 | 22.85 | 23.02 | 22.42 | 22.90 | 386,141 | -0.08(-0.36%) |
Jan 16, 2019 | 22.79 | 23.37 | 22.76 | 22.99 | 138,234 | +0.27(+1.18%) |
Jan 15, 2019 | 22.87 | 22.87 | 22.40 | 22.72 | 158,871 | -0.13(-0.57%) |
Jan 14, 2019 | 23.14 | 23.19 | 22.60 | 22.85 | 143,702 | -0.22(-0.96%) |
Jan 11, 2019 | 22.85 | 23.14 | 22.65 | 23.07 | 159,787 | +0.11(+0.48%) |
Jan 10, 2019 | 22.66 | 22.98 | 22.62 | 22.96 | 114,245 | +0.07(+0.32%) |
Jan 09, 2019 | 22.85 | 23.16 | 22.65 | 22.88 | 120,534 | +0.15(+0.65%) |
Jan 08, 2019 | 22.56 | 22.82 | 22.39 | 22.74 | 227,181 | +0.44(+1.99%) |
Jan 07, 2019 | 21.86 | 22.46 | 21.35 | 22.29 | 235,783 | +0.44(+2.03%) |
Jan 04, 2019 | 21.21 | 22.01 | 21.21 | 21.85 | 239,843 | +0.92(+4.41%) |
Jan 03, 2019 | 21.70 | 21.70 | 20.78 | 20.93 | 417,807 | -0.93(-4.27%) |
Jan 02, 2019 | 21.25 | 21.96 | 20.99 | 21.86 | 280,863 | +0.30(+1.37%) |
Dec 31, 2018 | 21.68 | 21.68 | 21.22 | 21.56 | 273,642 | -0.05(-0.21%) |
Dec 28, 2018 | 21.59 | 22.05 | 21.22 | 21.61 | 238,651 | +0.14(+0.64%) |
Dec 27, 2018 | 20.69 | 21.48 | 20.69 | 21.47 | 409,737 | +0.41(+1.93%) |
Dec 26, 2018 | 20.05 | 21.10 | 19.95 | 21.07 | 352,237 | +1.15(+5.80%) |
Dec 24, 2018 | 20.31 | 20.81 | 19.84 | 19.91 | 218,610 | -0.47(-2.31%) |
Dec 21, 2018 | 20.80 | 21.37 | 20.20 | 20.38 | 909,432 | -0.33(-1.60%) |
Dec 20, 2018 | 20.77 | 21.43 | 20.62 | 20.71 | 336,005 | -0.09(-0.44%) |
Dec 19, 2018 | 21.59 | 21.66 | 20.74 | 20.81 | 301,387 | -0.77(-3.55%) |
Dec 18, 2018 | 21.77 | 22.12 | 21.54 | 21.57 | 259,396 | -0.01(-0.04%) |
Dec 17, 2018 | 22.15 | 22.72 | 21.43 | 21.58 | 458,959 | -0.57(-2.58%) |
Dec 14, 2018 | 21.91 | 22.35 | 21.91 | 22.15 | 267,792 | -0.03(-0.12%) |
Dec 13, 2018 | 22.29 | 22.58 | 22.10 | 22.18 | 412,356 | -0.05(-0.21%) |
Dec 12, 2018 | 21.56 | 22.33 | 21.56 | 22.23 | 395,930 | +0.89(+4.15%) |
Dec 11, 2018 | 21.79 | 22.32 | 21.25 | 21.34 | 355,999 | -0.04(-0.17%) |
Dec 10, 2018 | 20.82 | 21.56 | 20.82 | 21.38 | 280,072 | +0.62(+2.98%) |
Dec 07, 2018 | 21.28 | 22.03 | 20.75 | 20.76 | 258,151 | -0.49(-2.30%) |
Dec 06, 2018 | 20.38 | 21.31 | 20.27 | 21.25 | 285,514 | +0.55(+2.68%) |
Dec 04, 2018 | 22.29 | 22.44 | 20.63 | 20.70 | 270,727 | -1.63(-7.29%) |