Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 38.83 | 39.69 | 37.28 | 37.51 | 728,477 | -1.61(-4.12%) |
Feb 27, 2019 | 38.03 | 40.75 | 38.03 | 39.12 | 1,096,142 | +1.09(+2.87%) |
Feb 26, 2019 | 36.71 | 38.86 | 35.58 | 38.03 | 686,272 | +1.20(+3.26%) |
Feb 25, 2019 | 38.01 | 39.66 | 35.76 | 36.83 | 2,584,743 | +3.44(+10.30%) |
Feb 22, 2019 | 33.06 | 34.47 | 32.78 | 33.39 | 749,400 | +0.87(+2.68%) |
Feb 21, 2019 | 32.75 | 33.11 | 31.80 | 32.52 | 339,922 | -0.23(-0.70%) |
Feb 20, 2019 | 33.00 | 33.80 | 32.68 | 32.75 | 319,981 | -0.16(-0.49%) |
Feb 19, 2019 | 34.07 | 34.20 | 32.85 | 32.91 | 323,366 | -1.04(-3.06%) |
Feb 15, 2019 | 33.22 | 34.21 | 32.64 | 33.95 | 491,500 | +1.05(+3.19%) |
Feb 14, 2019 | 32.29 | 33.14 | 32.06 | 32.90 | 236,684 | +0.43(+1.32%) |
Feb 13, 2019 | 32.93 | 33.33 | 31.93 | 32.47 | 159,186 | -0.26(-0.79%) |
Feb 12, 2019 | 31.72 | 32.92 | 31.66 | 32.73 | 357,854 | +1.47(+4.70%) |
Feb 11, 2019 | 31.92 | 32.72 | 31.07 | 31.26 | 319,032 | -0.50(-1.57%) |
Feb 08, 2019 | 30.60 | 32.08 | 29.90 | 31.76 | 515,300 | +0.39(+1.24%) |
Feb 07, 2019 | 31.24 | 31.59 | 30.48 | 31.37 | 260,918 | -0.13(-0.41%) |
Feb 06, 2019 | 32.06 | 32.63 | 30.79 | 31.50 | 285,877 | -0.54(-1.69%) |
Feb 05, 2019 | 31.20 | 33.14 | 30.98 | 32.04 | 558,091 | +1.07(+3.45%) |
Feb 04, 2019 | 31.00 | 31.93 | 30.69 | 30.97 | 350,197 | -0.02(-0.06%) |
Feb 01, 2019 | 31.44 | 31.61 | 30.43 | 30.99 | 238,200 | -0.40(-1.27%) |
Jan 31, 2019 | 30.27 | 31.75 | 30.20 | 31.39 | 259,748 | +1.19(+3.94%) |
Jan 30, 2019 | 29.86 | 30.70 | 29.40 | 30.20 | 227,805 | +0.52(+1.75%) |
Jan 29, 2019 | 31.07 | 31.23 | 29.57 | 29.68 | 278,567 | -1.07(-3.48%) |
Jan 28, 2019 | 31.45 | 31.61 | 30.14 | 30.75 | 516,987 | -1.05(-3.30%) |
Jan 25, 2019 | 30.33 | 31.85 | 29.95 | 31.80 | 515,100 | +1.82(+6.07%) |
Jan 24, 2019 | 30.02 | 30.18 | 29.33 | 29.98 | 278,133 | -0.02(-0.07%) |
Jan 23, 2019 | 29.17 | 30.10 | 28.97 | 30.00 | 361,766 | +0.85(+2.92%) |
Jan 22, 2019 | 29.60 | 29.90 | 28.30 | 29.15 | 291,288 | -0.65(-2.18%) |
Jan 18, 2019 | 28.90 | 30.45 | 28.50 | 29.80 | 767,100 | +1.10(+3.83%) |
Jan 17, 2019 | 28.52 | 29.24 | 28.10 | 28.70 | 198,890 | -0.03(-0.10%) |
Jan 16, 2019 | 29.30 | 29.63 | 28.03 | 28.73 | 309,296 | -0.19(-0.66%) |
Jan 15, 2019 | 26.79 | 29.24 | 26.53 | 28.92 | 1,010,101 | +2.56(+9.71%) |
Jan 14, 2019 | 28.34 | 28.45 | 26.25 | 26.36 | 776,775 | -2.19(-7.67%) |
Jan 11, 2019 | 27.71 | 28.85 | 27.35 | 28.55 | 373,100 | +0.65(+2.33%) |
Jan 10, 2019 | 27.70 | 28.09 | 27.00 | 27.90 | 186,719 | +0.10(+0.36%) |
Jan 09, 2019 | 27.33 | 28.14 | 27.18 | 27.80 | 331,869 | +0.60(+2.21%) |
Jan 08, 2019 | 26.30 | 27.46 | 26.17 | 27.20 | 354,876 | +1.20(+4.62%) |
Jan 07, 2019 | 24.37 | 26.30 | 24.25 | 26.00 | 522,786 | +1.90(+7.88%) |
Jan 04, 2019 | 24.34 | 24.90 | 23.78 | 24.10 | 434,400 | +0.10(+0.42%) |
Jan 03, 2019 | 25.59 | 25.81 | 23.83 | 24.00 | 472,302 | -1.91(-7.37%) |
Jan 02, 2019 | 26.15 | 26.46 | 25.13 | 25.91 | 718,662 | -0.63(-2.37%) |
Dec 31, 2018 | 27.30 | 27.99 | 26.00 | 26.54 | 713,700 | -0.63(-2.32%) |
Dec 28, 2018 | 27.15 | 27.46 | 26.01 | 27.17 | 292,500 | +0.13(+0.48%) |
Dec 27, 2018 | 25.94 | 27.13 | 25.34 | 27.04 | 242,606 | +0.81(+3.09%) |
Dec 26, 2018 | 24.69 | 26.42 | 24.57 | 26.23 | 247,636 | +1.82(+7.46%) |
Dec 24, 2018 | 24.51 | 24.61 | 23.65 | 24.41 | 101,800 | -0.22(-0.89%) |
Dec 21, 2018 | 25.17 | 25.17 | 23.97 | 24.63 | 2,859,200 | -0.47(-1.87%) |
Dec 20, 2018 | 24.52 | 25.39 | 23.37 | 25.10 | 899,311 | +0.22(+0.88%) |
Dec 19, 2018 | 25.58 | 26.20 | 24.63 | 24.88 | 571,099 | -0.89(-3.45%) |
Dec 18, 2018 | 25.16 | 26.24 | 24.94 | 25.77 | 407,092 | +0.63(+2.51%) |
Dec 17, 2018 | 27.74 | 27.74 | 24.81 | 25.14 | 778,629 | -2.76(-9.89%) |
Dec 14, 2018 | 26.27 | 28.11 | 25.78 | 27.90 | 448,100 | +1.15(+4.30%) |
Dec 13, 2018 | 25.88 | 27.36 | 25.88 | 26.75 | 479,008 | +1.08(+4.21%) |
Dec 12, 2018 | 25.91 | 26.59 | 24.86 | 25.67 | 717,929 | +0.17(+0.67%) |
Dec 11, 2018 | 27.88 | 28.00 | 25.21 | 25.50 | 657,953 | -1.80(-6.59%) |
Dec 10, 2018 | 27.44 | 28.20 | 26.20 | 27.30 | 525,133 | -0.23(-0.84%) |
Dec 07, 2018 | 28.85 | 29.22 | 27.48 | 27.53 | 646,200 | -1.30(-4.51%) |
Dec 06, 2018 | 27.00 | 29.14 | 26.61 | 28.83 | 651,672 | +1.17(+4.23%) |
Dec 04, 2018 | 27.72 | 28.06 | 26.78 | 27.66 | 560,300 | -0.30(-1.07%) |