Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 20.33 | 20.55 | 20.16 | 20.28 | 4,266,105 | -0.08(-0.38%) |
Feb 27, 2019 | 20.23 | 20.38 | 19.98 | 20.36 | 1,991,553 | -0.01(-0.03%) |
Feb 26, 2019 | 20.37 | 20.43 | 20.23 | 20.36 | 2,052,377 | +0.04(+0.18%) |
Feb 25, 2019 | 20.50 | 20.60 | 20.28 | 20.33 | 1,956,113 | -0.14(-0.70%) |
Feb 22, 2019 | 20.53 | 20.63 | 20.33 | 20.47 | 3,316,611 | -0.04(-0.21%) |
Feb 21, 2019 | 20.35 | 20.55 | 20.24 | 20.51 | 2,480,172 | +0.09(+0.42%) |
Feb 20, 2019 | 20.50 | 20.53 | 20.13 | 20.43 | 2,099,938 | -0.11(-0.52%) |
Feb 19, 2019 | 20.24 | 20.55 | 20.22 | 20.53 | 2,871,865 | +0.25(+1.23%) |
Feb 15, 2019 | 20.12 | 20.30 | 19.91 | 20.28 | 2,648,512 | +0.18(+0.92%) |
Feb 14, 2019 | 20.09 | 20.23 | 20.00 | 20.10 | 1,940,093 | +0.06(+0.28%) |
Feb 13, 2019 | 19.91 | 20.05 | 19.82 | 20.04 | 2,238,542 | +0.12(+0.61%) |
Feb 12, 2019 | 20.26 | 20.26 | 19.86 | 19.92 | 2,359,236 | -0.33(-1.65%) |
Feb 11, 2019 | 20.22 | 20.37 | 20.14 | 20.26 | 1,642,954 | +0.03(+0.14%) |
Feb 08, 2019 | 20.20 | 20.32 | 20.12 | 20.23 | 1,363,035 | -0.01(-0.04%) |
Feb 07, 2019 | 20.13 | 20.35 | 20.02 | 20.23 | 2,475,227 | +0.14(+0.67%) |
Feb 06, 2019 | 20.16 | 20.23 | 20.07 | 20.10 | 1,602,397 | -0.07(-0.35%) |
Feb 05, 2019 | 20.24 | 20.24 | 19.99 | 20.17 | 3,515,913 | -0.07(-0.35%) |
Feb 04, 2019 | 20.01 | 20.25 | 19.91 | 20.24 | 1,393,065 | +0.14(+0.71%) |
Feb 01, 2019 | 20.24 | 20.28 | 19.67 | 20.10 | 2,618,725 | -0.13(-0.63%) |
Jan 31, 2019 | 19.96 | 20.24 | 19.76 | 20.23 | 2,787,575 | +0.19(+0.96%) |
Jan 30, 2019 | 19.90 | 20.08 | 19.82 | 20.03 | 2,155,572 | +0.11(+0.54%) |
Jan 29, 2019 | 19.59 | 19.93 | 19.55 | 19.93 | 1,635,136 | +0.35(+1.78%) |
Jan 28, 2019 | 19.54 | 19.71 | 19.39 | 19.58 | 2,983,371 | +0.01(+0.07%) |
Jan 25, 2019 | 19.39 | 19.57 | 19.35 | 19.57 | 1,035,800 | +0.21(+1.10%) |
Jan 24, 2019 | 19.33 | 19.42 | 19.15 | 19.35 | 1,029,411 | +0.09(+0.44%) |
Jan 23, 2019 | 19.14 | 19.28 | 19.05 | 19.27 | 1,387,415 | +0.13(+0.67%) |
Jan 22, 2019 | 19.12 | 19.20 | 18.87 | 19.14 | 1,372,214 | +0.01(+0.07%) |
Jan 18, 2019 | 19.10 | 19.16 | 18.92 | 19.12 | 1,063,479 | +0.04(+0.19%) |
Jan 17, 2019 | 18.85 | 19.10 | 18.85 | 19.09 | 1,056,100 | +0.22(+1.17%) |
Jan 16, 2019 | 18.71 | 18.89 | 18.67 | 18.87 | 1,901,124 | +0.16(+0.84%) |
Jan 15, 2019 | 18.60 | 18.84 | 18.53 | 18.71 | 1,529,783 | +0.14(+0.73%) |
Jan 14, 2019 | 18.78 | 18.82 | 18.54 | 18.58 | 1,539,406 | -0.20(-1.06%) |
Jan 11, 2019 | 18.67 | 18.83 | 18.57 | 18.78 | 1,183,751 | +0.14(+0.73%) |
Jan 10, 2019 | 18.33 | 18.73 | 18.28 | 18.64 | 1,315,546 | +0.28(+1.55%) |
Jan 09, 2019 | 18.47 | 18.60 | 18.10 | 18.36 | 1,574,149 | -0.26(-1.41%) |
Jan 08, 2019 | 18.38 | 18.63 | 18.33 | 18.62 | 1,326,130 | +0.32(+1.75%) |
Jan 07, 2019 | 17.99 | 18.42 | 17.99 | 18.30 | 2,030,440 | +0.33(+1.86%) |
Jan 04, 2019 | 18.17 | 18.19 | 17.84 | 17.96 | 2,332,657 | +0.09(+0.52%) |
Jan 03, 2019 | 17.57 | 18.13 | 17.57 | 17.87 | 2,451,500 | +0.27(+1.54%) |
Jan 02, 2019 | 17.90 | 17.90 | 17.45 | 17.60 | 3,161,182 | -0.41(-2.29%) |
Dec 31, 2018 | 17.89 | 18.01 | 17.63 | 18.01 | 2,492,411 | +0.16(+0.92%) |
Dec 28, 2018 | 17.93 | 18.02 | 17.60 | 17.85 | 2,397,904 | +0.08(+0.43%) |
Dec 27, 2018 | 17.58 | 17.78 | 17.22 | 17.77 | 4,600,572 | +0.12(+0.68%) |
Dec 26, 2018 | 17.24 | 17.67 | 17.02 | 17.65 | 3,059,597 | +0.44(+2.57%) |
Dec 24, 2018 | 17.97 | 18.11 | 17.21 | 17.21 | 2,316,968 | -0.84(-4.64%) |
Dec 21, 2018 | 18.45 | 18.79 | 18.01 | 18.05 | 4,023,011 | -0.46(-2.47%) |
Dec 20, 2018 | 18.66 | 18.78 | 18.42 | 18.50 | 2,477,371 | -0.14(-0.75%) |
Dec 19, 2018 | 18.68 | 18.81 | 18.52 | 18.64 | 3,126,233 | +0.01(+0.08%) |
Dec 18, 2018 | 18.60 | 18.86 | 18.53 | 18.63 | 3,370,352 | +0.11(+0.61%) |
Dec 17, 2018 | 19.26 | 19.34 | 18.47 | 18.52 | 2,502,474 | -0.67(-3.52%) |
Dec 14, 2018 | 19.23 | 19.34 | 19.14 | 19.19 | 1,380,594 | -0.11(-0.58%) |
Dec 13, 2018 | 19.09 | 19.34 | 19.08 | 19.31 | 3,026,350 | +0.03(+0.15%) |
Dec 12, 2018 | 19.75 | 19.81 | 19.24 | 19.28 | 1,563,944 | -0.36(-1.83%) |
Dec 11, 2018 | 19.88 | 19.90 | 19.64 | 19.64 | 2,154,670 | -0.23(-1.17%) |
Dec 10, 2018 | 20.14 | 20.14 | 19.73 | 19.87 | 1,765,499 | -0.27(-1.36%) |
Dec 07, 2018 | 20.35 | 20.42 | 20.05 | 20.14 | 2,056,667 | -0.31(-1.51%) |
Dec 06, 2018 | 19.58 | 20.48 | 19.48 | 20.45 | 3,264,608 | +0.81(+4.12%) |
Dec 04, 2018 | 19.83 | 19.94 | 19.61 | 19.64 | 2,349,826 | -0.16(-0.82%) |