Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 21.26 | 21.39 | 20.92 | 21.18 | 2,168,860 | -0.31(-1.43%) |
Feb 27, 2019 | 21.61 | 21.71 | 21.15 | 21.48 | 1,491,691 | -0.07(-0.30%) |
Feb 26, 2019 | 21.62 | 22.11 | 21.43 | 21.55 | 1,511,767 | -0.23(-1.07%) |
Feb 25, 2019 | 22.15 | 22.16 | 21.66 | 21.78 | 1,696,574 | -0.38(-1.72%) |
Feb 22, 2019 | 22.15 | 22.37 | 21.99 | 22.16 | 1,638,145 | +0.07(+0.29%) |
Feb 21, 2019 | 21.21 | 22.10 | 21.04 | 22.10 | 2,334,893 | +0.76(+3.57%) |
Feb 20, 2019 | 21.40 | 21.62 | 21.11 | 21.33 | 2,074,686 | -0.11(-0.52%) |
Feb 19, 2019 | 21.14 | 21.66 | 21.03 | 21.45 | 2,144,294 | +0.26(+1.23%) |
Feb 15, 2019 | 21.15 | 21.35 | 20.97 | 21.19 | 1,401,924 | +0.14(+0.66%) |
Feb 14, 2019 | 20.91 | 21.24 | 20.64 | 21.05 | 1,699,385 | +0.02(+0.09%) |
Feb 13, 2019 | 21.35 | 21.45 | 20.67 | 21.03 | 2,018,047 | -0.31(-1.44%) |
Feb 12, 2019 | 20.10 | 21.51 | 20.10 | 21.33 | 2,951,814 | +1.38(+6.93%) |
Feb 11, 2019 | 20.02 | 20.05 | 19.76 | 19.95 | 1,509,500 | +0.01(+0.05%) |
Feb 08, 2019 | 20.08 | 20.19 | 19.70 | 19.94 | 1,551,003 | -0.23(-1.15%) |
Feb 07, 2019 | 19.64 | 20.18 | 19.53 | 20.17 | 1,710,296 | +0.46(+2.36%) |
Feb 06, 2019 | 20.41 | 20.45 | 19.64 | 19.71 | 1,526,440 | -0.52(-2.57%) |
Feb 05, 2019 | 19.94 | 20.53 | 19.87 | 20.23 | 1,735,362 | +0.28(+1.43%) |
Feb 04, 2019 | 19.99 | 20.09 | 19.62 | 19.94 | 1,123,115 | -0.09(-0.46%) |
Feb 01, 2019 | 19.72 | 20.19 | 19.72 | 20.04 | 1,979,219 | +0.39(+1.96%) |
Jan 31, 2019 | 18.80 | 19.78 | 18.66 | 19.65 | 3,283,394 | +0.82(+4.34%) |
Jan 30, 2019 | 18.82 | 18.95 | 18.39 | 18.83 | 1,552,247 | +0.11(+0.59%) |
Jan 29, 2019 | 18.07 | 18.81 | 17.76 | 18.72 | 1,633,580 | +0.34(+1.85%) |
Jan 28, 2019 | 18.18 | 18.78 | 18.18 | 18.38 | 1,524,541 | -0.03(-0.15%) |
Jan 25, 2019 | 18.98 | 19.20 | 18.34 | 18.41 | 2,371,228 | -0.35(-1.86%) |
Jan 24, 2019 | 18.28 | 18.77 | 18.25 | 18.76 | 2,055,718 | +0.49(+2.66%) |
Jan 23, 2019 | 17.94 | 18.43 | 17.82 | 18.27 | 1,321,443 | +0.36(+2.00%) |
Jan 22, 2019 | 18.55 | 18.71 | 17.67 | 17.92 | 2,184,881 | -0.72(-3.84%) |
Jan 18, 2019 | 19.00 | 19.16 | 18.39 | 18.63 | 1,969,523 | -0.25(-1.31%) |
Jan 17, 2019 | 18.61 | 18.99 | 18.41 | 18.88 | 1,670,342 | +0.08(+0.44%) |
Jan 16, 2019 | 19.08 | 19.25 | 18.66 | 18.80 | 2,173,689 | -0.24(-1.25%) |
Jan 15, 2019 | 18.88 | 19.26 | 18.67 | 19.04 | 1,362,166 | +0.17(+0.88%) |
Jan 14, 2019 | 19.37 | 19.44 | 18.84 | 18.87 | 1,510,178 | -0.56(-2.88%) |
Jan 11, 2019 | 19.10 | 19.90 | 19.02 | 19.43 | 2,214,664 | +0.16(+0.81%) |
Jan 10, 2019 | 20.23 | 20.59 | 19.08 | 19.27 | 5,251,159 | -0.90(-4.46%) |
Jan 09, 2019 | 19.55 | 20.33 | 19.04 | 20.17 | 3,261,679 | +0.79(+4.07%) |
Jan 08, 2019 | 19.50 | 19.55 | 18.69 | 19.38 | 2,779,190 | +0.11(+0.57%) |
Jan 07, 2019 | 18.96 | 19.58 | 18.80 | 19.27 | 2,368,873 | +0.31(+1.65%) |
Jan 04, 2019 | 18.11 | 19.01 | 18.11 | 18.96 | 1,319,080 | +0.96(+5.35%) |
Jan 03, 2019 | 18.06 | 18.49 | 17.78 | 18.00 | 1,223,931 | -0.18(-1.01%) |
Jan 02, 2019 | 17.21 | 18.38 | 17.15 | 18.18 | 1,795,809 | +0.65(+3.72%) |
Dec 31, 2018 | 17.80 | 17.97 | 17.01 | 17.53 | 1,401,012 | -0.17(-0.93%) |
Dec 28, 2018 | 17.75 | 18.22 | 17.48 | 17.70 | 1,337,711 | -0.07(-0.41%) |
Dec 27, 2018 | 17.47 | 17.94 | 17.09 | 17.77 | 1,370,323 | -0.04(-0.21%) |
Dec 26, 2018 | 17.18 | 17.83 | 16.74 | 17.81 | 1,132,110 | +0.69(+4.02%) |
Dec 24, 2018 | 17.25 | 17.51 | 16.81 | 17.12 | 808,967 | -0.13(-0.75%) |
Dec 21, 2018 | 18.26 | 18.58 | 17.23 | 17.25 | 4,033,071 | -1.19(-6.47%) |
Dec 20, 2018 | 18.11 | 18.83 | 18.00 | 18.44 | 1,613,834 | +0.17(+0.95%) |
Dec 19, 2018 | 18.28 | 19.02 | 18.13 | 18.26 | 2,146,228 | -0.06(-0.30%) |
Dec 18, 2018 | 17.95 | 18.58 | 17.80 | 18.32 | 2,894,410 | +0.56(+3.15%) |
Dec 17, 2018 | 17.98 | 18.40 | 17.72 | 17.76 | 2,078,799 | -0.28(-1.53%) |
Dec 14, 2018 | 18.02 | 18.56 | 17.99 | 18.04 | 1,225,599 | -0.17(-0.91%) |
Dec 13, 2018 | 18.49 | 18.74 | 18.16 | 18.20 | 920,878 | -0.24(-1.29%) |
Dec 12, 2018 | 18.20 | 18.72 | 17.88 | 18.44 | 1,218,240 | +0.32(+1.77%) |
Dec 11, 2018 | 18.53 | 18.65 | 18.01 | 18.12 | 1,055,695 | -0.11(-0.60%) |
Dec 10, 2018 | 18.74 | 19.06 | 18.11 | 18.23 | 1,146,458 | -0.50(-2.69%) |
Dec 07, 2018 | 18.91 | 19.56 | 18.72 | 18.73 | 1,396,545 | -0.16(-0.83%) |
Dec 06, 2018 | 18.06 | 19.02 | 17.98 | 18.89 | 1,585,011 | +0.51(+2.80%) |
Dec 04, 2018 | 18.98 | 19.06 | 18.11 | 18.38 | 2,951,724 | -1.06(-5.43%) |