Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 28.89 | 29.46 | 28.62 | 29.17 | 32,880 | +0.38(+1.32%) |
Feb 27, 2019 | 28.32 | 29.36 | 27.90 | 28.79 | 95,572 | +1.89(+7.03%) |
Feb 26, 2019 | 26.75 | 27.31 | 26.38 | 26.90 | 64,323 | +0.43(+1.62%) |
Feb 25, 2019 | 27.64 | 27.91 | 26.04 | 26.47 | 197,085 | -2.77(-9.47%) |
Feb 22, 2019 | 29.73 | 30.06 | 29.11 | 29.24 | 83,800 | +0.44(+1.53%) |
Feb 21, 2019 | 28.95 | 29.19 | 28.42 | 28.80 | 67,827 | -0.36(-1.23%) |
Feb 20, 2019 | 27.64 | 29.79 | 27.64 | 29.16 | 124,056 | +1.09(+3.88%) |
Feb 19, 2019 | 27.11 | 28.16 | 27.00 | 28.07 | 134,163 | +0.37(+1.34%) |
Feb 15, 2019 | 27.00 | 27.78 | 26.72 | 27.70 | 164,300 | +1.76(+6.78%) |
Feb 14, 2019 | 24.60 | 26.02 | 24.13 | 25.94 | 76,999 | +0.74(+2.94%) |
Feb 13, 2019 | 24.89 | 25.92 | 24.89 | 25.20 | 122,827 | +1.20(+5.00%) |
Feb 12, 2019 | 25.00 | 25.05 | 23.80 | 24.00 | 179,777 | +0.98(+4.26%) |
Feb 11, 2019 | 22.04 | 23.24 | 21.58 | 23.02 | 121,544 | -0.44(-1.88%) |
Feb 08, 2019 | 23.58 | 23.76 | 22.94 | 23.46 | 56,400 | +0.06(+0.26%) |
Feb 07, 2019 | 24.74 | 24.86 | 22.22 | 23.40 | 184,541 | -1.84(-7.29%) |
Feb 06, 2019 | 24.30 | 25.61 | 23.90 | 25.24 | 139,811 | +0.41(+1.65%) |
Feb 05, 2019 | 24.82 | 26.02 | 24.58 | 24.83 | 219,629 | -1.48(-5.61%) |
Feb 04, 2019 | 25.55 | 26.42 | 24.28 | 26.30 | 169,784 | -0.98(-3.57%) |
Feb 01, 2019 | 25.87 | 27.61 | 25.70 | 27.28 | 144,300 | +1.88(+7.40%) |
Jan 31, 2019 | 26.37 | 27.24 | 24.82 | 25.40 | 156,056 | -0.35(-1.36%) |
Jan 30, 2019 | 25.35 | 26.58 | 25.20 | 25.75 | 342,346 | +1.51(+6.22%) |
Jan 29, 2019 | 24.00 | 25.18 | 24.00 | 24.24 | 342,500 | +1.30(+5.67%) |
Jan 28, 2019 | 22.86 | 23.00 | 21.80 | 22.94 | 161,289 | -1.97(-7.91%) |
Jan 25, 2019 | 24.68 | 25.29 | 24.37 | 24.91 | 68,100 | +0.54(+2.22%) |
Jan 24, 2019 | 23.66 | 24.70 | 23.58 | 24.37 | 70,321 | +0.76(+3.22%) |
Jan 23, 2019 | 24.49 | 24.55 | 22.65 | 23.61 | 66,862 | -0.51(-2.11%) |
Jan 22, 2019 | 23.92 | 24.30 | 22.80 | 24.12 | 128,797 | -1.33(-5.23%) |
Jan 18, 2019 | 24.22 | 25.73 | 23.82 | 25.45 | 172,500 | +1.88(+7.99%) |
Jan 17, 2019 | 22.71 | 24.00 | 21.87 | 23.57 | 56,498 | -0.20(-0.85%) |
Jan 16, 2019 | 23.20 | 23.85 | 22.44 | 23.77 | 84,419 | +0.39(+1.67%) |
Jan 15, 2019 | 22.37 | 23.57 | 22.37 | 23.38 | 271,490 | +1.77(+8.19%) |
Jan 14, 2019 | 22.33 | 23.00 | 21.40 | 21.61 | 381,437 | -1.37(-5.96%) |
Jan 11, 2019 | 23.46 | 23.64 | 22.33 | 22.98 | 105,100 | -1.22(-5.04%) |
Jan 10, 2019 | 22.90 | 24.41 | 22.71 | 24.20 | 148,219 | +0.31(+1.30%) |
Jan 09, 2019 | 22.45 | 24.08 | 21.81 | 23.89 | 497,846 | +3.24(+15.69%) |
Jan 08, 2019 | 20.27 | 20.94 | 19.96 | 20.65 | 149,901 | +1.20(+6.16%) |
Jan 07, 2019 | 19.45 | 20.71 | 19.25 | 19.45 | 237,910 | +0.55(+2.92%) |
Jan 04, 2019 | 18.81 | 19.97 | 18.23 | 18.90 | 285,200 | +1.26(+7.14%) |
Jan 03, 2019 | 17.83 | 17.96 | 16.21 | 17.64 | 136,765 | +0.47(+2.75%) |
Jan 02, 2019 | 15.05 | 18.28 | 14.77 | 17.17 | 211,068 | +0.87(+5.33%) |
Dec 31, 2018 | 16.01 | 16.36 | 15.19 | 16.30 | 115,000 | +0.79(+5.09%) |
Dec 28, 2018 | 15.73 | 16.04 | 15.00 | 15.51 | 183,200 | -0.60(-3.71%) |
Dec 27, 2018 | 16.03 | 16.36 | 14.93 | 16.11 | 125,492 | -1.48(-8.43%) |
Dec 26, 2018 | 14.54 | 17.66 | 14.51 | 17.59 | 325,066 | +2.49(+16.49%) |
Dec 24, 2018 | 16.04 | 16.12 | 15.01 | 15.10 | 410,600 | -1.52(-9.15%) |
Dec 21, 2018 | 16.78 | 17.52 | 16.29 | 16.62 | 105,100 | -0.67(-3.88%) |
Dec 20, 2018 | 17.83 | 18.61 | 16.88 | 17.29 | 162,571 | -1.63(-8.63%) |
Dec 19, 2018 | 18.79 | 20.00 | 18.57 | 18.92 | 92,393 | +1.06(+5.95%) |
Dec 18, 2018 | 21.82 | 21.82 | 17.61 | 17.86 | 368,507 | -4.19(-19.00%) |
Dec 17, 2018 | 24.93 | 25.14 | 22.01 | 22.05 | 93,650 | -2.53(-10.28%) |
Dec 14, 2018 | 26.36 | 26.41 | 24.36 | 24.58 | 79,200 | -2.71(-9.95%) |
Dec 13, 2018 | 24.10 | 27.71 | 23.99 | 27.29 | 64,209 | +2.64(+10.70%) |
Dec 12, 2018 | 26.47 | 26.73 | 24.53 | 24.65 | 41,232 | -0.89(-3.50%) |
Dec 11, 2018 | 26.12 | 26.54 | 24.91 | 25.55 | 63,040 | +1.30(+5.35%) |
Dec 10, 2018 | 25.09 | 26.08 | 24.00 | 24.25 | 94,968 | -2.48(-9.28%) |
Dec 07, 2018 | 28.53 | 29.20 | 26.65 | 26.73 | 103,700 | +1.06(+4.15%) |
Dec 06, 2018 | 24.92 | 26.07 | 23.34 | 25.67 | 146,872 | -1.90(-6.91%) |
Dec 04, 2018 | 28.00 | 28.69 | 27.25 | 27.57 | 54,400 | -0.49(-1.76%) |