Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 25.24 | 25.27 | 24.08 | 24.37 | 5,399,938 | -0.64(-2.56%) |
Feb 27, 2019 | 25.05 | 26.46 | 24.26 | 25.01 | 12,817,823 | -3.12(-11.09%) |
Feb 26, 2019 | 28.30 | 29.05 | 28.03 | 28.13 | 5,023,296 | -0.21(-0.74%) |
Feb 25, 2019 | 28.72 | 29.31 | 28.31 | 28.34 | 3,510,570 | -0.73(-2.51%) |
Feb 22, 2019 | 29.50 | 29.82 | 28.83 | 29.07 | 3,190,600 | +0.00(+0.00%) |
Feb 21, 2019 | 29.70 | 29.88 | 28.83 | 29.07 | 3,227,602 | -0.80(-2.68%) |
Feb 20, 2019 | 29.33 | 30.09 | 28.96 | 29.87 | 3,229,314 | +0.58(+1.98%) |
Feb 19, 2019 | 29.19 | 29.51 | 28.78 | 29.29 | 3,186,003 | -0.07(-0.24%) |
Feb 15, 2019 | 29.29 | 29.75 | 29.04 | 29.36 | 3,812,700 | +0.72(+2.51%) |
Feb 14, 2019 | 27.50 | 28.79 | 27.28 | 28.64 | 3,481,611 | +0.92(+3.32%) |
Feb 13, 2019 | 27.46 | 28.29 | 27.40 | 27.72 | 3,147,857 | +0.47(+1.72%) |
Feb 12, 2019 | 27.76 | 28.14 | 27.24 | 27.25 | 3,398,104 | +0.58(+2.17%) |
Feb 11, 2019 | 25.73 | 26.80 | 25.33 | 26.67 | 4,343,980 | +0.29(+1.10%) |
Feb 08, 2019 | 26.76 | 26.97 | 25.58 | 26.38 | 4,340,700 | -0.57(-2.12%) |
Feb 07, 2019 | 28.47 | 28.75 | 26.48 | 26.95 | 4,301,677 | -1.85(-6.42%) |
Feb 06, 2019 | 28.50 | 29.61 | 28.15 | 28.80 | 3,556,426 | +0.05(+0.17%) |
Feb 05, 2019 | 29.96 | 30.38 | 28.70 | 28.75 | 3,491,148 | -1.32(-4.39%) |
Feb 04, 2019 | 28.83 | 30.17 | 28.77 | 30.07 | 3,103,795 | +0.72(+2.45%) |
Feb 01, 2019 | 28.82 | 29.83 | 28.77 | 29.35 | 2,579,400 | +0.72(+2.51%) |
Jan 31, 2019 | 29.55 | 30.03 | 28.46 | 28.63 | 4,334,904 | -0.82(-2.78%) |
Jan 30, 2019 | 28.56 | 29.47 | 28.10 | 29.45 | 3,089,320 | +1.40(+4.99%) |
Jan 29, 2019 | 28.68 | 28.92 | 28.04 | 28.05 | 3,105,555 | -0.11(-0.39%) |
Jan 28, 2019 | 27.60 | 28.19 | 27.26 | 28.16 | 4,067,203 | -0.40(-1.40%) |
Jan 25, 2019 | 27.66 | 28.75 | 27.61 | 28.56 | 3,672,300 | +1.20(+4.39%) |
Jan 24, 2019 | 26.29 | 27.58 | 26.25 | 27.36 | 3,720,363 | +0.96(+3.64%) |
Jan 23, 2019 | 27.69 | 27.89 | 26.18 | 26.40 | 4,655,975 | -0.94(-3.44%) |
Jan 22, 2019 | 29.19 | 29.19 | 27.08 | 27.34 | 4,369,154 | -2.47(-8.29%) |
Jan 18, 2019 | 29.50 | 30.01 | 29.18 | 29.81 | 3,629,500 | +0.71(+2.44%) |
Jan 17, 2019 | 28.36 | 29.32 | 28.12 | 29.10 | 2,511,627 | +0.28(+0.97%) |
Jan 16, 2019 | 28.76 | 29.25 | 28.34 | 28.82 | 2,618,705 | -0.01(-0.03%) |
Jan 15, 2019 | 28.21 | 28.98 | 28.15 | 28.83 | 3,360,562 | +0.96(+3.44%) |
Jan 14, 2019 | 26.80 | 28.28 | 26.75 | 27.87 | 3,890,128 | +0.40(+1.46%) |
Jan 11, 2019 | 28.00 | 28.17 | 27.29 | 27.47 | 3,741,900 | -1.20(-4.19%) |
Jan 10, 2019 | 27.99 | 28.73 | 27.47 | 28.67 | 5,204,220 | +0.04(+0.14%) |
Jan 09, 2019 | 27.85 | 28.97 | 27.46 | 28.63 | 5,836,601 | +1.45(+5.33%) |
Jan 08, 2019 | 27.30 | 27.55 | 26.28 | 27.18 | 5,674,815 | +0.53(+1.99%) |
Jan 07, 2019 | 24.90 | 26.77 | 24.70 | 26.65 | 8,870,807 | +1.88(+7.59%) |
Jan 04, 2019 | 23.66 | 25.10 | 23.49 | 24.77 | 7,981,700 | +1.97(+8.64%) |
Jan 03, 2019 | 22.56 | 23.68 | 21.96 | 22.80 | 5,578,531 | +0.11(+0.48%) |
Jan 02, 2019 | 22.02 | 23.33 | 21.43 | 22.69 | 7,597,209 | +0.00(+0.00%) |
Dec 31, 2018 | 22.50 | 22.81 | 22.07 | 22.69 | 3,193,000 | +0.48(+2.16%) |
Dec 28, 2018 | 22.62 | 23.00 | 22.03 | 22.21 | 3,988,900 | -0.39(-1.73%) |
Dec 27, 2018 | 21.17 | 22.60 | 20.92 | 22.60 | 6,794,271 | +0.77(+3.53%) |
Dec 26, 2018 | 19.20 | 21.87 | 18.37 | 21.83 | 9,485,014 | +2.94(+15.56%) |
Dec 24, 2018 | 19.84 | 19.84 | 18.83 | 18.89 | 4,374,000 | -1.40(-6.90%) |
Dec 21, 2018 | 21.91 | 21.92 | 20.06 | 20.29 | 9,191,100 | -1.69(-7.69%) |
Dec 20, 2018 | 22.65 | 23.28 | 21.59 | 21.98 | 7,293,304 | -1.29(-5.54%) |
Dec 19, 2018 | 24.55 | 24.68 | 22.76 | 23.27 | 9,088,405 | -0.93(-3.84%) |
Dec 18, 2018 | 26.12 | 26.26 | 24.05 | 24.20 | 7,396,030 | -2.16(-8.19%) |
Dec 17, 2018 | 28.06 | 28.13 | 26.11 | 26.36 | 4,902,845 | -1.78(-6.33%) |
Dec 14, 2018 | 29.56 | 29.80 | 28.12 | 28.14 | 4,092,400 | -1.93(-6.42%) |
Dec 13, 2018 | 29.85 | 30.59 | 29.51 | 30.07 | 3,097,627 | +0.05(+0.17%) |
Dec 12, 2018 | 30.33 | 31.18 | 29.82 | 30.02 | 4,055,007 | +0.21(+0.70%) |
Dec 11, 2018 | 29.42 | 30.50 | 29.19 | 29.81 | 4,355,479 | +0.97(+3.36%) |
Dec 10, 2018 | 28.50 | 29.45 | 27.58 | 28.84 | 5,582,579 | -1.06(-3.55%) |
Dec 07, 2018 | 30.65 | 33.45 | 29.56 | 29.90 | 8,360,800 | +0.98(+3.39%) |
Dec 06, 2018 | 29.57 | 29.71 | 27.50 | 28.92 | 5,526,552 | -1.90(-6.16%) |
Dec 04, 2018 | 32.02 | 32.36 | 30.77 | 30.82 | 3,878,600 | -1.36(-4.23%) |