Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 35.40 | 36.60 | 33.75 | 35.40 | 34,892 | +0.45(+1.29%) |
Feb 27, 2019 | 35.70 | 37.05 | 34.65 | 34.95 | 53,668 | -0.45(-1.27%) |
Feb 26, 2019 | 33.00 | 35.85 | 32.85 | 35.40 | 40,920 | +2.55(+7.76%) |
Feb 25, 2019 | 32.25 | 32.85 | 31.50 | 32.85 | 11,925 | +1.35(+4.29%) |
Feb 22, 2019 | 32.25 | 32.70 | 31.20 | 31.50 | 13,706 | -0.15(-0.47%) |
Feb 21, 2019 | 30.30 | 32.40 | 30.30 | 31.65 | 12,111 | +1.50(+4.98%) |
Feb 20, 2019 | 31.80 | 32.10 | 30.15 | 30.15 | 25,406 | -2.10(-6.51%) |
Feb 19, 2019 | 33.15 | 33.45 | 31.95 | 32.25 | 14,307 | -0.45(-1.38%) |
Feb 15, 2019 | 32.70 | 33.67 | 32.70 | 32.70 | 13,480 | -0.15(-0.46%) |
Feb 14, 2019 | 33.75 | 34.05 | 31.95 | 32.85 | 28,714 | -0.60(-1.79%) |
Feb 13, 2019 | 33.00 | 34.12 | 31.20 | 33.45 | 37,547 | +0.30(+0.90%) |
Feb 12, 2019 | 30.60 | 33.45 | 30.15 | 33.15 | 91,701 | +3.15(+10.50%) |
Feb 11, 2019 | 30.00 | 31.05 | 29.85 | 30.00 | 21,218 | +0.30(+1.01%) |
Feb 08, 2019 | 29.55 | 30.75 | 28.95 | 29.70 | 24,180 | +0.00(+0.00%) |
Feb 07, 2019 | 29.10 | 29.70 | 27.75 | 29.70 | 18,332 | +0.75(+2.59%) |
Feb 06, 2019 | 29.40 | 29.40 | 28.65 | 28.95 | 10,995 | -0.15(-0.52%) |
Feb 05, 2019 | 29.25 | 30.00 | 28.65 | 29.10 | 27,076 | -0.15(-0.51%) |
Feb 04, 2019 | 28.95 | 30.30 | 28.80 | 29.25 | 38,095 | +0.90(+3.17%) |
Feb 01, 2019 | 26.40 | 29.02 | 25.65 | 28.35 | 118,540 | +2.25(+8.62%) |
Jan 31, 2019 | 26.25 | 27.60 | 25.05 | 26.10 | 41,653 | -0.15(-0.57%) |
Jan 30, 2019 | 30.45 | 32.85 | 25.95 | 26.25 | 441,248 | +1.80(+7.36%) |
Jan 29, 2019 | 24.45 | 25.50 | 24.30 | 24.45 | 5,056 | -0.30(-1.21%) |
Jan 28, 2019 | 25.95 | 25.95 | 24.45 | 24.75 | 9,845 | -0.75(-2.94%) |
Jan 25, 2019 | 25.95 | 26.25 | 24.90 | 25.50 | 14,713 | -0.60(-2.30%) |
Jan 24, 2019 | 24.75 | 27.00 | 24.15 | 26.10 | 33,208 | +1.35(+5.45%) |
Jan 23, 2019 | 25.20 | 26.10 | 24.00 | 24.75 | 8,496 | +0.00(+0.00%) |
Jan 22, 2019 | 25.05 | 26.25 | 24.45 | 24.75 | 17,875 | -0.30(-1.20%) |
Jan 18, 2019 | 25.50 | 26.77 | 24.30 | 25.05 | 18,253 | +0.15(+0.60%) |
Jan 17, 2019 | 25.20 | 25.20 | 23.70 | 24.90 | 8,451 | -0.45(-1.78%) |
Jan 16, 2019 | 25.95 | 26.01 | 24.90 | 25.35 | 5,192 | -0.45(-1.74%) |
Jan 15, 2019 | 24.00 | 25.95 | 23.85 | 25.80 | 16,828 | +2.40(+10.26%) |
Jan 14, 2019 | 22.95 | 24.30 | 22.95 | 23.40 | 12,105 | +0.45(+1.96%) |
Jan 11, 2019 | 22.95 | 23.10 | 22.35 | 22.95 | 10,780 | +0.00(+0.00%) |
Jan 10, 2019 | 23.10 | 23.10 | 22.35 | 22.95 | 10,634 | -0.30(-1.29%) |
Jan 09, 2019 | 23.25 | 23.55 | 22.50 | 23.25 | 8,463 | +0.30(+1.31%) |
Jan 08, 2019 | 24.75 | 25.09 | 22.66 | 22.95 | 14,050 | -1.05(-4.38%) |
Jan 07, 2019 | 24.75 | 24.75 | 23.55 | 24.00 | 7,016 | -0.90(-3.61%) |
Jan 04, 2019 | 23.40 | 27.45 | 22.80 | 24.90 | 32,853 | +1.50(+6.41%) |
Jan 03, 2019 | 21.30 | 24.30 | 20.55 | 23.40 | 22,028 | +2.10(+9.86%) |
Jan 02, 2019 | 18.75 | 21.72 | 18.75 | 21.30 | 17,973 | +2.70(+14.52%) |
Dec 31, 2018 | 19.65 | 19.80 | 18.45 | 18.60 | 21,540 | -1.05(-5.34%) |
Dec 28, 2018 | 19.50 | 20.55 | 19.50 | 19.65 | 22,226 | -0.45(-2.24%) |
Dec 27, 2018 | 20.70 | 21.00 | 19.50 | 20.10 | 17,063 | +1.20(+6.35%) |
Dec 26, 2018 | 21.00 | 21.00 | 18.90 | 18.90 | 26,332 | +0.00(+0.00%) |
Dec 24, 2018 | 20.10 | 20.25 | 18.60 | 18.90 | 24,380 | -2.10(-10.00%) |
Dec 21, 2018 | 22.35 | 22.50 | 21.00 | 21.00 | 14,226 | -1.05(-4.76%) |
Dec 20, 2018 | 22.20 | 22.80 | 21.30 | 22.05 | 9,081 | -0.15(-0.68%) |
Dec 19, 2018 | 22.50 | 23.55 | 22.20 | 22.20 | 9,872 | +0.00(+0.00%) |
Dec 18, 2018 | 22.65 | 23.85 | 22.20 | 22.20 | 15,113 | -0.15(-0.67%) |
Dec 17, 2018 | 24.60 | 24.60 | 22.20 | 22.35 | 22,957 | -2.25(-9.15%) |
Dec 14, 2018 | 25.20 | 25.35 | 24.15 | 24.60 | 17,820 | -0.90(-3.53%) |
Dec 13, 2018 | 26.10 | 26.55 | 25.05 | 25.50 | 13,348 | -0.30(-1.16%) |
Dec 12, 2018 | 25.65 | 26.70 | 25.65 | 25.80 | 11,555 | -0.15(-0.58%) |
Dec 11, 2018 | 27.00 | 27.00 | 25.67 | 25.95 | 11,802 | -1.20(-4.42%) |
Dec 10, 2018 | 27.75 | 28.35 | 26.25 | 27.15 | 35,179 | +0.60(+2.26%) |
Dec 07, 2018 | 27.30 | 27.45 | 26.25 | 26.55 | 10,413 | -0.45(-1.67%) |
Dec 06, 2018 | 27.00 | 27.60 | 26.85 | 27.00 | 10,076 | -0.90(-3.23%) |
Dec 04, 2018 | 28.35 | 28.80 | 27.45 | 27.90 | 6,966 | -0.60(-2.11%) |