Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 20.05 | 20.25 | 19.59 | 19.67 | 2,344,570 | -0.48(-2.38%) |
Feb 27, 2019 | 19.99 | 20.22 | 19.80 | 20.15 | 455,762 | +0.09(+0.45%) |
Feb 26, 2019 | 20.12 | 20.31 | 19.96 | 20.06 | 1,228,036 | -0.04(-0.20%) |
Feb 25, 2019 | 20.25 | 20.39 | 19.98 | 20.10 | 587,953 | +0.02(+0.10%) |
Feb 22, 2019 | 19.63 | 20.16 | 19.48 | 20.08 | 1,299,300 | +0.53(+2.71%) |
Feb 21, 2019 | 19.68 | 19.91 | 19.39 | 19.55 | 1,416,108 | -0.20(-1.01%) |
Feb 20, 2019 | 20.14 | 20.39 | 19.67 | 19.75 | 972,682 | -0.31(-1.55%) |
Feb 19, 2019 | 19.83 | 20.29 | 19.79 | 20.06 | 1,650,511 | +0.24(+1.21%) |
Feb 15, 2019 | 19.93 | 20.04 | 19.66 | 19.82 | 1,575,900 | +0.04(+0.20%) |
Feb 14, 2019 | 19.25 | 19.86 | 19.12 | 19.78 | 7,248,633 | +0.03(+0.15%) |
Feb 13, 2019 | 19.29 | 19.87 | 19.06 | 19.75 | 1,741,046 | +0.21(+1.07%) |
Feb 12, 2019 | 19.13 | 19.60 | 19.04 | 19.54 | 1,132,611 | +0.62(+3.28%) |
Feb 11, 2019 | 18.88 | 19.03 | 18.66 | 18.92 | 538,455 | +0.13(+0.69%) |
Feb 08, 2019 | 18.33 | 18.91 | 18.33 | 18.79 | 966,400 | +0.35(+1.90%) |
Feb 07, 2019 | 18.14 | 18.50 | 17.87 | 18.44 | 1,310,819 | +0.08(+0.44%) |
Feb 06, 2019 | 18.56 | 18.67 | 18.22 | 18.36 | 527,833 | -0.21(-1.13%) |
Feb 05, 2019 | 18.48 | 18.74 | 18.32 | 18.57 | 1,198,245 | +0.14(+0.76%) |
Feb 04, 2019 | 17.98 | 18.46 | 17.86 | 18.43 | 905,557 | +0.55(+3.08%) |
Feb 01, 2019 | 17.52 | 17.89 | 17.26 | 17.88 | 1,216,100 | +0.27(+1.53%) |
Jan 31, 2019 | 17.50 | 17.91 | 17.17 | 17.61 | 2,509,121 | -0.01(-0.06%) |
Jan 30, 2019 | 17.00 | 17.74 | 16.50 | 17.62 | 6,033,703 | -1.69(-8.75%) |
Jan 29, 2019 | 19.55 | 19.66 | 18.86 | 19.31 | 1,394,419 | -0.12(-0.62%) |
Jan 28, 2019 | 19.77 | 19.80 | 19.30 | 19.43 | 838,046 | -0.65(-3.24%) |
Jan 25, 2019 | 20.05 | 20.17 | 19.89 | 20.08 | 559,200 | +0.15(+0.75%) |
Jan 24, 2019 | 19.86 | 20.17 | 19.77 | 19.93 | 459,970 | -0.07(-0.35%) |
Jan 23, 2019 | 20.30 | 20.69 | 19.93 | 20.00 | 790,974 | -0.21(-1.04%) |
Jan 22, 2019 | 19.99 | 20.23 | 19.94 | 20.21 | 532,751 | +0.06(+0.30%) |
Jan 18, 2019 | 19.99 | 20.20 | 19.76 | 20.15 | 517,400 | +0.31(+1.56%) |
Jan 17, 2019 | 19.66 | 20.08 | 19.66 | 19.84 | 569,939 | +0.05(+0.25%) |
Jan 16, 2019 | 20.10 | 20.10 | 19.66 | 19.79 | 558,569 | -0.25(-1.25%) |
Jan 15, 2019 | 19.85 | 20.17 | 19.78 | 20.04 | 314,424 | +0.25(+1.26%) |
Jan 14, 2019 | 19.92 | 19.95 | 19.50 | 19.79 | 431,487 | -0.41(-2.03%) |
Jan 11, 2019 | 19.82 | 20.20 | 19.73 | 20.20 | 719,300 | +0.21(+1.05%) |
Jan 10, 2019 | 19.62 | 20.01 | 19.35 | 19.99 | 359,452 | +0.20(+1.01%) |
Jan 09, 2019 | 19.95 | 20.20 | 19.75 | 19.79 | 434,892 | -0.07(-0.35%) |
Jan 08, 2019 | 19.86 | 19.96 | 19.35 | 19.86 | 910,365 | +0.40(+2.06%) |
Jan 07, 2019 | 18.70 | 19.62 | 18.70 | 19.46 | 1,051,162 | +0.88(+4.74%) |
Jan 04, 2019 | 17.55 | 18.79 | 17.55 | 18.58 | 882,900 | +1.09(+6.23%) |
Jan 03, 2019 | 17.50 | 17.97 | 17.18 | 17.49 | 557,862 | -0.30(-1.69%) |
Jan 02, 2019 | 17.65 | 18.13 | 17.53 | 17.79 | 663,523 | -0.25(-1.39%) |
Dec 31, 2018 | 18.18 | 18.30 | 17.88 | 18.04 | 542,000 | +0.07(+0.39%) |
Dec 28, 2018 | 18.01 | 18.24 | 17.62 | 17.97 | 726,800 | -0.04(-0.22%) |
Dec 27, 2018 | 17.39 | 18.03 | 17.17 | 18.01 | 462,722 | +0.33(+1.87%) |
Dec 26, 2018 | 16.53 | 17.70 | 16.44 | 17.68 | 684,508 | +1.30(+7.94%) |
Dec 24, 2018 | 16.61 | 17.00 | 16.34 | 16.38 | 582,800 | -0.52(-3.08%) |
Dec 21, 2018 | 17.97 | 18.03 | 16.77 | 16.90 | 3,246,400 | -1.14(-6.32%) |
Dec 20, 2018 | 18.01 | 18.30 | 17.32 | 18.04 | 1,075,914 | -0.04(-0.22%) |
Dec 19, 2018 | 17.93 | 18.68 | 17.86 | 18.08 | 911,026 | +0.12(+0.67%) |
Dec 18, 2018 | 18.04 | 18.39 | 17.89 | 17.96 | 711,776 | +0.14(+0.79%) |
Dec 17, 2018 | 18.43 | 18.47 | 17.77 | 17.82 | 698,995 | -0.72(-3.88%) |
Dec 14, 2018 | 19.00 | 19.06 | 18.43 | 18.54 | 476,500 | -0.69(-3.59%) |
Dec 13, 2018 | 19.62 | 19.71 | 19.20 | 19.23 | 562,638 | -0.31(-1.59%) |
Dec 12, 2018 | 19.67 | 19.87 | 19.40 | 19.54 | 1,024,983 | +0.26(+1.35%) |
Dec 11, 2018 | 19.44 | 19.67 | 18.96 | 19.28 | 593,758 | +0.15(+0.78%) |
Dec 10, 2018 | 18.91 | 19.43 | 18.80 | 19.13 | 1,002,710 | +0.11(+0.58%) |
Dec 07, 2018 | 19.50 | 19.53 | 18.71 | 19.02 | 966,400 | -0.54(-2.76%) |
Dec 06, 2018 | 18.97 | 19.59 | 18.64 | 19.56 | 982,546 | +0.15(+0.77%) |
Dec 04, 2018 | 20.15 | 20.41 | 19.32 | 19.41 | 1,209,500 | -0.79(-3.91%) |