Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 22.63 | 22.73 | 22.43 | 22.48 | 3,984,406 | -0.28(-1.22%) |
Feb 27, 2019 | 22.51 | 22.82 | 22.25 | 22.75 | 2,154,128 | +0.11(+0.50%) |
Feb 26, 2019 | 22.82 | 23.12 | 22.62 | 22.64 | 2,098,865 | -0.27(-1.18%) |
Feb 25, 2019 | 22.96 | 23.13 | 22.75 | 22.91 | 1,316,471 | +0.03(+0.11%) |
Feb 22, 2019 | 23.03 | 23.20 | 22.66 | 22.88 | 1,840,741 | +0.03(+0.15%) |
Feb 21, 2019 | 23.57 | 23.74 | 22.76 | 22.85 | 1,954,550 | -0.72(-3.06%) |
Feb 20, 2019 | 23.00 | 23.66 | 22.80 | 23.57 | 2,613,608 | +0.53(+2.30%) |
Feb 19, 2019 | 22.68 | 23.17 | 22.48 | 23.04 | 1,994,904 | +0.11(+0.49%) |
Feb 15, 2019 | 22.43 | 22.94 | 22.34 | 22.93 | 2,574,139 | +0.76(+3.41%) |
Feb 14, 2019 | 22.27 | 22.44 | 22.00 | 22.17 | 2,067,821 | -0.22(-0.97%) |
Feb 13, 2019 | 22.41 | 22.79 | 22.21 | 22.39 | 3,254,772 | +0.18(+0.82%) |
Feb 12, 2019 | 21.84 | 22.40 | 21.75 | 22.21 | 3,358,954 | +0.65(+3.02%) |
Feb 11, 2019 | 21.37 | 21.65 | 21.28 | 21.55 | 2,401,936 | +0.20(+0.94%) |
Feb 08, 2019 | 21.16 | 21.45 | 21.04 | 21.35 | 2,322,846 | +0.03(+0.16%) |
Feb 07, 2019 | 21.72 | 21.97 | 21.09 | 21.32 | 2,878,552 | -0.47(-2.18%) |
Feb 06, 2019 | 22.52 | 22.69 | 21.78 | 21.79 | 3,337,322 | -0.76(-3.36%) |
Feb 05, 2019 | 21.87 | 22.62 | 21.34 | 22.55 | 7,179,184 | +1.81(+8.73%) |
Feb 04, 2019 | 20.83 | 21.03 | 20.58 | 20.74 | 3,044,915 | -0.12(-0.58%) |
Feb 01, 2019 | 20.22 | 20.90 | 20.16 | 20.86 | 2,441,892 | +0.51(+2.50%) |
Jan 31, 2019 | 20.33 | 20.55 | 20.09 | 20.35 | 2,810,037 | -0.42(-2.03%) |
Jan 30, 2019 | 20.26 | 21.03 | 20.11 | 20.78 | 2,942,963 | +0.17(+0.84%) |
Jan 29, 2019 | 20.16 | 20.89 | 20.09 | 20.60 | 2,107,093 | +0.35(+1.75%) |
Jan 28, 2019 | 20.22 | 20.34 | 19.91 | 20.25 | 1,845,522 | -0.21(-1.01%) |
Jan 25, 2019 | 20.16 | 20.50 | 20.14 | 20.46 | 1,261,719 | +0.56(+2.82%) |
Jan 24, 2019 | 19.78 | 20.05 | 19.70 | 19.90 | 1,147,737 | +0.07(+0.35%) |
Jan 23, 2019 | 20.06 | 20.18 | 19.44 | 19.83 | 3,661,618 | -0.09(-0.43%) |
Jan 22, 2019 | 20.16 | 20.19 | 19.53 | 19.91 | 2,480,979 | -0.42(-2.08%) |
Jan 18, 2019 | 20.01 | 20.42 | 19.89 | 20.34 | 1,456,017 | +0.46(+2.30%) |
Jan 17, 2019 | 19.46 | 19.95 | 19.41 | 19.88 | 1,458,003 | +0.27(+1.36%) |
Jan 16, 2019 | 18.93 | 19.97 | 18.93 | 19.61 | 4,302,786 | +0.92(+4.94%) |
Jan 15, 2019 | 19.06 | 19.23 | 18.52 | 18.69 | 1,888,017 | -0.44(-2.30%) |
Jan 14, 2019 | 19.58 | 19.69 | 19.06 | 19.13 | 2,158,781 | -0.60(-3.06%) |
Jan 11, 2019 | 19.59 | 19.96 | 19.52 | 19.73 | 3,727,740 | +0.18(+0.93%) |
Jan 10, 2019 | 19.00 | 19.69 | 18.91 | 19.55 | 2,576,077 | +0.38(+1.98%) |
Jan 09, 2019 | 18.93 | 19.38 | 18.74 | 19.17 | 4,167,564 | +0.43(+2.30%) |
Jan 08, 2019 | 18.71 | 19.29 | 18.57 | 18.74 | 3,030,308 | +0.24(+1.30%) |
Jan 07, 2019 | 18.39 | 18.76 | 18.03 | 18.50 | 3,740,296 | +0.06(+0.33%) |
Jan 04, 2019 | 17.72 | 18.63 | 17.72 | 18.44 | 1,884,169 | +1.11(+6.42%) |
Jan 03, 2019 | 17.71 | 17.79 | 17.23 | 17.33 | 1,716,312 | -0.50(-2.80%) |
Jan 02, 2019 | 17.01 | 18.07 | 16.91 | 17.83 | 2,875,930 | +0.49(+2.83%) |
Dec 31, 2018 | 16.97 | 17.36 | 16.93 | 17.34 | 2,383,429 | +0.51(+3.02%) |
Dec 28, 2018 | 17.05 | 17.25 | 16.75 | 16.83 | 1,686,739 | -0.22(-1.31%) |
Dec 27, 2018 | 16.47 | 17.05 | 16.25 | 17.05 | 1,882,863 | +0.28(+1.64%) |
Dec 26, 2018 | 15.66 | 16.80 | 15.41 | 16.78 | 2,100,894 | +1.18(+7.57%) |
Dec 24, 2018 | 15.94 | 16.08 | 15.57 | 15.60 | 1,170,544 | -0.51(-3.16%) |
Dec 21, 2018 | 16.41 | 16.70 | 16.07 | 16.10 | 7,241,462 | -0.32(-1.94%) |
Dec 20, 2018 | 16.54 | 17.01 | 16.39 | 16.42 | 2,418,632 | -0.29(-1.75%) |
Dec 19, 2018 | 16.89 | 17.39 | 16.58 | 16.72 | 2,007,855 | -0.16(-0.92%) |
Dec 18, 2018 | 17.19 | 17.40 | 16.84 | 16.87 | 4,208,018 | -0.12(-0.71%) |
Dec 17, 2018 | 17.12 | 18.03 | 16.88 | 16.99 | 3,312,123 | -0.27(-1.55%) |
Dec 14, 2018 | 17.45 | 17.60 | 17.09 | 17.26 | 2,693,610 | -0.44(-2.48%) |
Dec 13, 2018 | 18.09 | 18.30 | 17.64 | 17.70 | 2,448,420 | -0.37(-2.05%) |
Dec 12, 2018 | 18.42 | 18.53 | 18.05 | 18.07 | 2,109,297 | -0.03(-0.14%) |
Dec 11, 2018 | 18.00 | 18.55 | 17.82 | 18.09 | 3,004,227 | +0.58(+3.30%) |
Dec 10, 2018 | 17.35 | 17.83 | 17.19 | 17.52 | 3,948,528 | +0.12(+0.69%) |
Dec 07, 2018 | 17.32 | 17.97 | 17.28 | 17.40 | 2,484,116 | +0.16(+0.90%) |
Dec 06, 2018 | 17.19 | 17.27 | 16.71 | 17.24 | 3,751,605 | -0.39(-2.20%) |
Dec 04, 2018 | 18.78 | 18.87 | 17.61 | 17.63 | 2,415,676 | -1.16(-6.15%) |