Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 24.73 | 24.87 | 23.98 | 24.28 | 2,369,898 | -0.39(-1.57%) |
Feb 27, 2019 | 24.64 | 25.07 | 24.44 | 24.66 | 2,832,871 | +0.13(+0.55%) |
Feb 26, 2019 | 24.88 | 25.16 | 24.50 | 24.53 | 1,502,891 | -0.34(-1.38%) |
Feb 25, 2019 | 24.65 | 25.05 | 24.44 | 24.87 | 1,268,436 | +0.03(+0.10%) |
Feb 22, 2019 | 25.15 | 25.27 | 24.55 | 24.85 | 1,564,770 | +0.03(+0.14%) |
Feb 21, 2019 | 24.99 | 25.31 | 24.70 | 24.81 | 1,997,544 | -0.33(-1.30%) |
Feb 20, 2019 | 24.58 | 25.33 | 24.58 | 25.14 | 2,221,595 | +0.46(+1.87%) |
Feb 19, 2019 | 24.45 | 24.89 | 24.39 | 24.68 | 1,915,049 | +0.13(+0.51%) |
Feb 15, 2019 | 24.36 | 24.76 | 24.16 | 24.55 | 2,665,966 | +0.55(+2.31%) |
Feb 14, 2019 | 23.52 | 24.19 | 23.37 | 24.00 | 2,498,794 | +0.48(+2.05%) |
Feb 13, 2019 | 22.84 | 23.77 | 22.84 | 23.52 | 2,946,715 | +0.74(+3.25%) |
Feb 12, 2019 | 22.67 | 23.03 | 22.45 | 22.77 | 2,288,050 | +0.53(+2.40%) |
Feb 11, 2019 | 21.53 | 22.39 | 21.53 | 22.24 | 2,073,371 | +0.47(+2.14%) |
Feb 08, 2019 | 21.98 | 22.13 | 21.41 | 21.78 | 2,144,447 | -0.22(-1.02%) |
Feb 07, 2019 | 23.16 | 23.20 | 21.96 | 22.00 | 2,687,196 | -1.27(-5.47%) |
Feb 06, 2019 | 23.17 | 23.48 | 23.00 | 23.27 | 2,899,993 | +0.07(+0.29%) |
Feb 05, 2019 | 23.25 | 23.73 | 23.17 | 23.21 | 3,140,857 | -0.07(-0.32%) |
Feb 04, 2019 | 22.74 | 23.39 | 22.67 | 23.28 | 3,906,090 | -0.02(-0.07%) |
Feb 01, 2019 | 22.87 | 23.73 | 22.72 | 23.30 | 2,975,589 | +0.52(+2.30%) |
Jan 31, 2019 | 23.32 | 23.43 | 22.14 | 22.77 | 4,128,552 | -0.42(-1.80%) |
Jan 30, 2019 | 23.14 | 23.23 | 22.79 | 23.19 | 2,746,356 | +0.28(+1.24%) |
Jan 29, 2019 | 22.64 | 23.21 | 22.48 | 22.91 | 2,283,854 | +0.52(+2.31%) |
Jan 28, 2019 | 22.47 | 22.53 | 22.00 | 22.39 | 2,082,150 | -0.47(-2.08%) |
Jan 25, 2019 | 22.62 | 23.22 | 22.47 | 22.87 | 1,727,134 | +0.37(+1.67%) |
Jan 24, 2019 | 22.33 | 22.73 | 22.12 | 22.49 | 1,485,873 | +0.16(+0.71%) |
Jan 23, 2019 | 22.82 | 22.96 | 22.13 | 22.33 | 1,345,019 | -0.37(-1.65%) |
Jan 22, 2019 | 23.04 | 23.24 | 22.53 | 22.71 | 1,938,147 | -0.72(-3.06%) |
Jan 18, 2019 | 23.49 | 23.65 | 23.22 | 23.42 | 1,719,568 | +0.21(+0.90%) |
Jan 17, 2019 | 22.82 | 23.42 | 22.79 | 23.22 | 1,679,607 | +0.16(+0.69%) |
Jan 16, 2019 | 22.37 | 23.33 | 22.37 | 23.06 | 2,890,586 | +0.60(+2.67%) |
Jan 15, 2019 | 22.40 | 22.65 | 22.27 | 22.46 | 2,475,418 | +0.26(+1.16%) |
Jan 14, 2019 | 21.99 | 22.37 | 21.68 | 22.20 | 2,431,129 | -0.11(-0.49%) |
Jan 11, 2019 | 22.91 | 22.91 | 22.23 | 22.31 | 2,100,373 | -0.66(-2.86%) |
Jan 10, 2019 | 22.61 | 22.99 | 22.44 | 22.97 | 1,798,205 | +0.00(+0.00%) |
Jan 09, 2019 | 22.42 | 22.98 | 22.25 | 22.97 | 2,258,879 | +0.84(+3.80%) |
Jan 08, 2019 | 22.06 | 22.25 | 21.58 | 22.13 | 2,040,614 | +0.43(+2.00%) |
Jan 07, 2019 | 21.37 | 21.88 | 20.98 | 21.69 | 2,477,795 | +0.37(+1.72%) |
Jan 04, 2019 | 20.99 | 21.58 | 20.78 | 21.33 | 3,663,705 | +0.83(+4.06%) |
Jan 03, 2019 | 20.09 | 20.86 | 19.70 | 20.49 | 2,438,850 | +0.45(+2.24%) |
Jan 02, 2019 | 18.98 | 20.19 | 18.71 | 20.04 | 2,786,574 | +0.57(+2.91%) |
Dec 31, 2018 | 19.42 | 19.53 | 19.04 | 19.48 | 2,024,717 | +0.22(+1.12%) |
Dec 28, 2018 | 19.80 | 19.93 | 19.24 | 19.26 | 2,216,260 | -0.42(-2.16%) |
Dec 27, 2018 | 19.29 | 19.69 | 18.97 | 19.69 | 2,175,206 | -0.15(-0.76%) |
Dec 26, 2018 | 18.63 | 19.84 | 17.91 | 19.84 | 3,243,085 | +1.38(+7.49%) |
Dec 24, 2018 | 19.27 | 19.49 | 18.44 | 18.45 | 1,206,664 | -1.04(-5.34%) |
Dec 21, 2018 | 20.33 | 20.64 | 19.23 | 19.49 | 7,555,461 | -0.96(-4.68%) |
Dec 20, 2018 | 21.01 | 21.33 | 20.12 | 20.45 | 3,274,583 | -0.89(-4.17%) |
Dec 19, 2018 | 21.93 | 22.32 | 21.21 | 21.34 | 2,756,108 | -0.49(-2.25%) |
Dec 18, 2018 | 22.48 | 22.72 | 21.83 | 21.83 | 3,234,263 | -0.63(-2.82%) |
Dec 17, 2018 | 22.87 | 23.14 | 22.35 | 22.47 | 1,900,893 | -0.46(-2.00%) |
Dec 14, 2018 | 23.47 | 23.78 | 22.85 | 22.92 | 1,646,673 | -0.87(-3.64%) |
Dec 13, 2018 | 23.45 | 24.13 | 23.22 | 23.79 | 2,680,810 | +0.28(+1.20%) |
Dec 12, 2018 | 23.72 | 24.17 | 23.44 | 23.51 | 2,116,826 | +0.14(+0.61%) |
Dec 11, 2018 | 24.17 | 24.49 | 23.17 | 23.37 | 3,334,711 | -0.51(-2.13%) |
Dec 10, 2018 | 24.71 | 24.89 | 23.74 | 23.87 | 3,659,815 | -1.10(-4.40%) |
Dec 07, 2018 | 25.80 | 26.15 | 24.80 | 24.97 | 2,639,097 | -0.19(-0.76%) |
Dec 06, 2018 | 25.34 | 25.36 | 24.37 | 25.16 | 2,821,826 | -0.63(-2.45%) |
Dec 04, 2018 | 27.08 | 27.20 | 25.69 | 25.80 | 2,638,016 | -0.85(-3.19%) |