Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 25.75 | 29.44 | 25.67 | 29.01 | 17,833,948 | +7.16(+32.77%) |
Feb 27, 2019 | 22.14 | 22.43 | 20.05 | 21.85 | 3,969,451 | +0.96(+4.60%) |
Feb 26, 2019 | 20.75 | 21.40 | 20.16 | 20.89 | 1,816,001 | -0.03(-0.14%) |
Feb 25, 2019 | 21.23 | 21.47 | 20.86 | 20.92 | 2,321,057 | -0.28(-1.32%) |
Feb 22, 2019 | 21.30 | 21.54 | 20.86 | 21.20 | 2,069,100 | -0.04(-0.19%) |
Feb 21, 2019 | 21.50 | 21.88 | 21.11 | 21.24 | 1,869,863 | -0.30(-1.39%) |
Feb 20, 2019 | 22.56 | 22.79 | 21.19 | 21.54 | 2,215,045 | -1.13(-4.98%) |
Feb 19, 2019 | 23.15 | 23.25 | 22.65 | 22.67 | 1,356,300 | -0.50(-2.16%) |
Feb 15, 2019 | 23.07 | 23.18 | 22.87 | 23.17 | 1,957,000 | +0.24(+1.05%) |
Feb 14, 2019 | 23.07 | 23.12 | 22.63 | 22.93 | 913,949 | -0.12(-0.52%) |
Feb 13, 2019 | 23.12 | 23.42 | 22.83 | 23.05 | 1,036,325 | +0.00(+0.00%) |
Feb 12, 2019 | 23.10 | 23.53 | 22.98 | 23.05 | 1,335,509 | +0.01(+0.04%) |
Feb 11, 2019 | 23.00 | 23.16 | 22.73 | 23.04 | 1,126,243 | +0.14(+0.61%) |
Feb 08, 2019 | 22.70 | 23.18 | 22.51 | 22.90 | 1,283,300 | +0.11(+0.48%) |
Feb 07, 2019 | 22.86 | 23.06 | 22.53 | 22.79 | 1,138,911 | -0.10(-0.44%) |
Feb 06, 2019 | 23.23 | 23.48 | 22.63 | 22.89 | 1,200,359 | -0.34(-1.46%) |
Feb 05, 2019 | 22.70 | 24.03 | 22.65 | 23.23 | 3,197,900 | +0.69(+3.06%) |
Feb 04, 2019 | 22.13 | 22.54 | 21.87 | 22.54 | 1,216,326 | +0.53(+2.41%) |
Feb 01, 2019 | 21.61 | 22.05 | 21.20 | 22.01 | 1,084,600 | +0.52(+2.42%) |
Jan 31, 2019 | 20.97 | 21.79 | 20.79 | 21.49 | 1,551,100 | +0.51(+2.43%) |
Jan 30, 2019 | 20.51 | 21.21 | 20.34 | 20.98 | 1,425,846 | +0.54(+2.64%) |
Jan 29, 2019 | 20.47 | 20.57 | 20.12 | 20.44 | 1,041,318 | +0.03(+0.15%) |
Jan 28, 2019 | 21.26 | 21.42 | 20.37 | 20.41 | 1,224,118 | -1.00(-4.67%) |
Jan 25, 2019 | 21.50 | 21.60 | 21.10 | 21.41 | 1,358,000 | +0.01(+0.05%) |
Jan 24, 2019 | 21.83 | 21.91 | 21.34 | 21.40 | 969,842 | -0.48(-2.19%) |
Jan 23, 2019 | 22.02 | 22.15 | 21.41 | 21.88 | 1,234,178 | -0.04(-0.18%) |
Jan 22, 2019 | 21.63 | 21.93 | 21.21 | 21.92 | 1,735,926 | +0.08(+0.37%) |
Jan 18, 2019 | 22.24 | 22.31 | 21.76 | 21.84 | 1,667,800 | -0.38(-1.71%) |
Jan 17, 2019 | 21.85 | 22.66 | 21.62 | 22.22 | 1,374,289 | +0.30(+1.37%) |
Jan 16, 2019 | 22.14 | 22.50 | 21.85 | 21.92 | 994,423 | -0.23(-1.04%) |
Jan 15, 2019 | 22.18 | 22.40 | 21.93 | 22.15 | 1,291,865 | +0.21(+0.96%) |
Jan 14, 2019 | 21.72 | 22.39 | 21.66 | 21.94 | 1,568,720 | +0.07(+0.32%) |
Jan 11, 2019 | 21.44 | 21.90 | 21.21 | 21.87 | 1,260,500 | +0.34(+1.58%) |
Jan 10, 2019 | 21.12 | 21.55 | 20.89 | 21.53 | 1,147,626 | +0.34(+1.60%) |
Jan 09, 2019 | 21.35 | 21.80 | 21.03 | 21.19 | 1,520,291 | -0.17(-0.80%) |
Jan 08, 2019 | 21.47 | 21.60 | 21.00 | 21.36 | 1,387,628 | +0.13(+0.61%) |
Jan 07, 2019 | 20.58 | 21.46 | 20.19 | 21.23 | 1,406,038 | +0.84(+4.12%) |
Jan 04, 2019 | 19.86 | 20.71 | 19.50 | 20.39 | 1,321,800 | +0.90(+4.62%) |
Jan 03, 2019 | 20.01 | 20.28 | 19.47 | 19.49 | 1,163,984 | -0.44(-2.21%) |
Jan 02, 2019 | 19.30 | 20.04 | 19.23 | 19.93 | 791,531 | +0.39(+2.00%) |
Dec 31, 2018 | 19.49 | 19.61 | 19.18 | 19.54 | 711,600 | +0.12(+0.62%) |
Dec 28, 2018 | 19.05 | 19.71 | 18.86 | 19.42 | 1,056,500 | +0.33(+1.73%) |
Dec 27, 2018 | 18.92 | 19.40 | 18.29 | 19.09 | 1,178,371 | -0.21(-1.09%) |
Dec 26, 2018 | 18.24 | 19.32 | 18.00 | 19.30 | 1,195,355 | +1.12(+6.16%) |
Dec 24, 2018 | 18.18 | 18.67 | 17.94 | 18.18 | 484,300 | -0.23(-1.25%) |
Dec 21, 2018 | 19.03 | 19.32 | 18.30 | 18.41 | 2,917,400 | -0.48(-2.54%) |
Dec 20, 2018 | 18.47 | 19.11 | 18.00 | 18.89 | 1,810,299 | +0.47(+2.55%) |
Dec 19, 2018 | 19.84 | 19.98 | 18.28 | 18.42 | 2,241,142 | -1.34(-6.78%) |
Dec 18, 2018 | 20.02 | 20.61 | 19.64 | 19.76 | 2,769,458 | -0.24(-1.20%) |
Dec 17, 2018 | 19.72 | 20.46 | 19.27 | 20.00 | 2,573,019 | +0.07(+0.35%) |
Dec 14, 2018 | 19.76 | 19.98 | 19.45 | 19.93 | 1,366,300 | +0.05(+0.25%) |
Dec 13, 2018 | 19.76 | 20.17 | 19.43 | 19.88 | 1,660,906 | +0.11(+0.56%) |
Dec 12, 2018 | 19.85 | 20.30 | 19.66 | 19.77 | 1,337,456 | +0.21(+1.07%) |
Dec 11, 2018 | 19.81 | 19.92 | 19.14 | 19.56 | 1,506,262 | +0.00(+0.00%) |
Dec 10, 2018 | 19.60 | 19.66 | 18.86 | 19.56 | 1,469,965 | -0.09(-0.46%) |
Dec 07, 2018 | 20.01 | 20.23 | 19.63 | 19.65 | 1,308,300 | -0.41(-2.04%) |
Dec 06, 2018 | 19.93 | 20.14 | 19.19 | 20.06 | 1,358,356 | -0.19(-0.94%) |
Dec 04, 2018 | 20.65 | 20.89 | 20.18 | 20.25 | 1,537,600 | -0.42(-2.03%) |