Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 32.45 | 32.45 | 31.53 | 31.65 | 1,833,310 | -0.84(-2.58%) |
Feb 27, 2019 | 33.05 | 33.37 | 32.34 | 32.49 | 1,546,967 | -0.82(-2.46%) |
Feb 26, 2019 | 33.89 | 34.30 | 33.16 | 33.31 | 1,701,567 | -0.55(-1.61%) |
Feb 25, 2019 | 36.20 | 36.35 | 33.81 | 33.86 | 2,673,086 | +0.60(+1.81%) |
Feb 22, 2019 | 33.50 | 33.70 | 32.98 | 33.26 | 1,222,390 | -0.26(-0.79%) |
Feb 21, 2019 | 33.29 | 33.95 | 33.27 | 33.52 | 1,076,807 | +0.23(+0.68%) |
Feb 20, 2019 | 33.63 | 33.71 | 33.16 | 33.29 | 1,833,085 | -0.25(-0.76%) |
Feb 19, 2019 | 31.42 | 33.93 | 31.42 | 33.55 | 2,770,822 | +2.51(+8.08%) |
Feb 15, 2019 | 30.27 | 31.14 | 30.19 | 31.04 | 1,166,253 | +0.97(+3.23%) |
Feb 14, 2019 | 30.04 | 30.40 | 29.90 | 30.07 | 795,219 | -0.26(-0.87%) |
Feb 13, 2019 | 29.94 | 30.42 | 29.94 | 30.33 | 1,221,818 | +0.58(+1.96%) |
Feb 12, 2019 | 29.59 | 30.19 | 29.25 | 29.75 | 832,810 | +0.52(+1.77%) |
Feb 11, 2019 | 29.07 | 29.54 | 29.06 | 29.23 | 732,988 | +0.16(+0.55%) |
Feb 08, 2019 | 29.04 | 29.40 | 28.65 | 29.07 | 852,776 | -0.23(-0.77%) |
Feb 07, 2019 | 29.46 | 29.65 | 28.76 | 29.30 | 852,603 | -0.33(-1.11%) |
Feb 06, 2019 | 29.63 | 29.79 | 29.41 | 29.63 | 681,258 | -0.12(-0.41%) |
Feb 05, 2019 | 29.70 | 29.82 | 29.26 | 29.75 | 551,061 | +0.07(+0.22%) |
Feb 04, 2019 | 29.04 | 29.82 | 28.80 | 29.68 | 743,006 | +0.68(+2.34%) |
Feb 01, 2019 | 28.85 | 29.48 | 28.75 | 29.00 | 826,989 | +0.07(+0.23%) |
Jan 31, 2019 | 28.52 | 29.00 | 28.30 | 28.94 | 1,320,139 | +0.47(+1.66%) |
Jan 30, 2019 | 28.41 | 28.92 | 27.56 | 28.47 | 1,054,654 | +0.73(+2.62%) |
Jan 29, 2019 | 27.74 | 27.96 | 27.28 | 27.74 | 867,672 | +0.29(+1.06%) |
Jan 28, 2019 | 27.37 | 27.56 | 26.65 | 27.45 | 939,400 | -0.81(-2.87%) |
Jan 25, 2019 | 27.89 | 28.37 | 27.54 | 28.26 | 692,217 | +0.90(+3.27%) |
Jan 24, 2019 | 26.72 | 27.49 | 26.69 | 27.37 | 763,208 | +0.69(+2.58%) |
Jan 23, 2019 | 27.97 | 28.19 | 26.54 | 26.68 | 1,570,100 | -1.29(-4.62%) |
Jan 22, 2019 | 28.62 | 28.78 | 27.73 | 27.97 | 839,775 | -1.06(-3.67%) |
Jan 18, 2019 | 28.34 | 29.19 | 28.18 | 29.03 | 790,165 | +1.02(+3.63%) |
Jan 17, 2019 | 27.55 | 28.42 | 27.32 | 28.02 | 990,046 | +0.19(+0.68%) |
Jan 16, 2019 | 27.54 | 28.10 | 27.39 | 27.83 | 755,126 | +0.34(+1.23%) |
Jan 15, 2019 | 27.73 | 28.08 | 27.23 | 27.49 | 554,802 | -0.45(-1.62%) |
Jan 14, 2019 | 27.69 | 28.18 | 27.57 | 27.94 | 964,164 | -0.05(-0.17%) |
Jan 11, 2019 | 27.83 | 28.22 | 27.33 | 27.99 | 708,347 | +0.00(+0.00%) |
Jan 10, 2019 | 27.23 | 28.22 | 26.97 | 27.99 | 1,044,922 | +0.57(+2.10%) |
Jan 09, 2019 | 27.48 | 27.70 | 27.08 | 27.41 | 933,179 | +0.30(+1.11%) |
Jan 08, 2019 | 26.88 | 27.32 | 26.55 | 27.11 | 896,696 | +0.59(+2.24%) |
Jan 07, 2019 | 26.55 | 26.98 | 26.06 | 26.52 | 1,079,075 | +0.02(+0.07%) |
Jan 04, 2019 | 25.83 | 26.73 | 25.59 | 26.50 | 986,699 | +1.17(+4.61%) |
Jan 03, 2019 | 25.69 | 25.96 | 24.86 | 25.33 | 914,697 | -0.53(-2.04%) |
Jan 02, 2019 | 25.32 | 26.33 | 24.32 | 25.86 | 1,177,703 | -0.12(-0.47%) |
Dec 31, 2018 | 25.86 | 26.01 | 25.42 | 25.98 | 649,345 | +0.31(+1.21%) |
Dec 28, 2018 | 26.02 | 26.27 | 25.17 | 25.67 | 844,286 | -0.34(-1.30%) |
Dec 27, 2018 | 25.07 | 26.02 | 24.85 | 26.01 | 811,828 | +0.08(+0.29%) |
Dec 26, 2018 | 24.35 | 25.96 | 24.18 | 25.93 | 1,060,697 | +1.80(+7.46%) |
Dec 24, 2018 | 24.86 | 25.02 | 24.00 | 24.13 | 606,048 | -0.94(-3.76%) |
Dec 21, 2018 | 25.17 | 25.57 | 24.78 | 25.08 | 1,870,674 | -0.04(-0.15%) |
Dec 20, 2018 | 24.92 | 25.74 | 24.73 | 25.11 | 1,658,152 | -0.01(-0.04%) |
Dec 19, 2018 | 26.39 | 27.03 | 25.05 | 25.12 | 2,174,009 | -1.27(-4.82%) |
Dec 18, 2018 | 26.69 | 27.40 | 26.20 | 26.39 | 2,054,722 | +0.02(+0.07%) |
Dec 17, 2018 | 26.54 | 27.21 | 26.25 | 26.38 | 2,105,297 | -0.22(-0.82%) |
Dec 14, 2018 | 26.29 | 27.03 | 26.27 | 26.59 | 1,257,728 | -0.15(-0.56%) |
Dec 13, 2018 | 27.42 | 27.81 | 26.55 | 26.74 | 1,334,393 | -0.20(-0.73%) |
Dec 12, 2018 | 27.11 | 27.41 | 26.80 | 26.94 | 948,400 | +0.47(+1.78%) |
Dec 11, 2018 | 27.07 | 28.03 | 26.44 | 26.47 | 1,230,805 | -0.05(-0.18%) |
Dec 10, 2018 | 26.42 | 27.08 | 26.37 | 26.52 | 2,644,781 | -0.20(-0.74%) |
Dec 07, 2018 | 28.14 | 28.63 | 26.36 | 26.72 | 1,808,807 | -1.20(-4.29%) |
Dec 06, 2018 | 27.22 | 28.54 | 27.06 | 27.91 | 2,072,530 | -0.26(-0.94%) |
Dec 04, 2018 | 30.25 | 30.32 | 28.08 | 28.18 | 2,271,170 | -2.20(-7.23%) |