Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 19.44 | 19.44 | 19.18 | 19.36 | 5,012,742 | -0.14(-0.70%) |
Feb 27, 2019 | 19.44 | 19.83 | 19.44 | 19.49 | 3,272,478 | +0.04(+0.21%) |
Feb 26, 2019 | 19.37 | 19.57 | 19.33 | 19.45 | 2,274,782 | +0.02(+0.08%) |
Feb 25, 2019 | 20.36 | 20.45 | 19.42 | 19.44 | 4,857,866 | -0.67(-3.31%) |
Feb 22, 2019 | 19.77 | 20.24 | 19.76 | 20.10 | 3,879,272 | +0.41(+2.08%) |
Feb 21, 2019 | 19.23 | 19.80 | 19.19 | 19.69 | 4,145,699 | +0.54(+2.80%) |
Feb 20, 2019 | 19.34 | 19.49 | 19.11 | 19.16 | 4,739,977 | -0.25(-1.28%) |
Feb 19, 2019 | 19.34 | 19.43 | 19.23 | 19.41 | 4,077,874 | +0.09(+0.46%) |
Feb 15, 2019 | 19.44 | 19.47 | 19.19 | 19.32 | 3,810,031 | -0.08(-0.41%) |
Feb 14, 2019 | 19.33 | 19.73 | 19.32 | 19.40 | 3,053,319 | -0.04(-0.21%) |
Feb 13, 2019 | 19.39 | 19.54 | 19.25 | 19.44 | 2,919,472 | +0.14(+0.75%) |
Feb 12, 2019 | 19.24 | 19.38 | 19.17 | 19.29 | 2,392,855 | +0.10(+0.54%) |
Feb 11, 2019 | 19.16 | 19.32 | 19.10 | 19.19 | 2,934,170 | +0.02(+0.13%) |
Feb 08, 2019 | 19.07 | 19.26 | 19.07 | 19.16 | 3,130,091 | -0.06(-0.29%) |
Feb 07, 2019 | 19.14 | 19.25 | 19.10 | 19.22 | 3,729,381 | -0.02(-0.12%) |
Feb 06, 2019 | 19.14 | 19.26 | 18.96 | 19.25 | 2,929,867 | +0.06(+0.33%) |
Feb 05, 2019 | 18.97 | 19.28 | 18.92 | 19.18 | 6,469,645 | +0.25(+1.31%) |
Feb 04, 2019 | 19.20 | 19.23 | 18.80 | 18.93 | 4,113,184 | -0.30(-1.54%) |
Feb 01, 2019 | 18.97 | 19.26 | 18.84 | 19.23 | 7,800,090 | +0.32(+1.70%) |
Jan 31, 2019 | 19.87 | 19.89 | 18.40 | 18.91 | 16,207,694 | -1.55(-7.56%) |
Jan 30, 2019 | 20.70 | 20.70 | 20.37 | 20.46 | 2,092,552 | -0.10(-0.51%) |
Jan 29, 2019 | 20.64 | 20.67 | 20.30 | 20.56 | 3,061,923 | -0.09(-0.43%) |
Jan 28, 2019 | 20.57 | 20.67 | 20.21 | 20.65 | 3,697,890 | -0.12(-0.58%) |
Jan 25, 2019 | 20.74 | 20.82 | 20.52 | 20.77 | 3,744,532 | +0.17(+0.82%) |
Jan 24, 2019 | 20.38 | 20.65 | 20.38 | 20.60 | 3,864,050 | +0.26(+1.30%) |
Jan 23, 2019 | 20.20 | 20.63 | 20.20 | 20.34 | 3,238,963 | +0.23(+1.16%) |
Jan 22, 2019 | 20.52 | 20.64 | 19.94 | 20.10 | 4,432,362 | -0.44(-2.15%) |
Jan 18, 2019 | 20.14 | 20.64 | 20.03 | 20.54 | 3,570,243 | +0.31(+1.55%) |
Jan 17, 2019 | 19.98 | 20.41 | 19.97 | 20.23 | 3,726,332 | +0.17(+0.84%) |
Jan 16, 2019 | 20.36 | 20.45 | 19.87 | 20.06 | 5,878,500 | -0.25(-1.22%) |
Jan 15, 2019 | 20.46 | 20.63 | 20.30 | 20.31 | 4,822,460 | -0.18(-0.90%) |
Jan 14, 2019 | 20.46 | 20.81 | 20.46 | 20.50 | 4,494,409 | -0.17(-0.81%) |
Jan 11, 2019 | 20.52 | 20.69 | 20.40 | 20.66 | 3,235,887 | +0.14(+0.70%) |
Jan 10, 2019 | 20.54 | 20.66 | 20.35 | 20.52 | 4,237,350 | -0.06(-0.31%) |
Jan 09, 2019 | 20.46 | 20.78 | 20.39 | 20.58 | 4,104,629 | +0.18(+0.90%) |
Jan 08, 2019 | 20.49 | 20.57 | 20.19 | 20.40 | 3,506,957 | +0.12(+0.59%) |
Jan 07, 2019 | 20.39 | 20.55 | 20.21 | 20.28 | 3,647,239 | -0.13(-0.63%) |
Jan 04, 2019 | 20.01 | 20.41 | 19.95 | 20.41 | 3,699,369 | +0.62(+3.12%) |
Jan 03, 2019 | 20.43 | 20.43 | 19.73 | 19.79 | 4,461,323 | -0.71(-3.48%) |
Jan 02, 2019 | 20.07 | 20.52 | 20.03 | 20.50 | 4,852,738 | +0.17(+0.83%) |
Dec 31, 2018 | 20.32 | 20.40 | 20.08 | 20.34 | 2,669,354 | +0.11(+0.55%) |
Dec 28, 2018 | 20.28 | 20.43 | 20.03 | 20.22 | 2,683,826 | +0.09(+0.44%) |
Dec 27, 2018 | 19.70 | 20.14 | 19.43 | 20.13 | 4,007,449 | +0.22(+1.13%) |
Dec 26, 2018 | 19.04 | 19.94 | 18.93 | 19.91 | 3,825,455 | +0.97(+5.12%) |
Dec 24, 2018 | 19.11 | 19.39 | 18.92 | 18.94 | 2,093,464 | -0.25(-1.30%) |
Dec 21, 2018 | 19.65 | 19.93 | 19.11 | 19.19 | 5,532,585 | -0.46(-2.37%) |
Dec 20, 2018 | 20.06 | 20.09 | 19.59 | 19.65 | 4,897,643 | -0.46(-2.31%) |
Dec 19, 2018 | 20.90 | 21.03 | 20.07 | 20.12 | 4,384,870 | -0.74(-3.54%) |
Dec 18, 2018 | 21.14 | 21.28 | 20.71 | 20.86 | 4,687,372 | -0.17(-0.80%) |
Dec 17, 2018 | 21.52 | 21.67 | 20.90 | 21.02 | 4,024,366 | -0.60(-2.78%) |
Dec 14, 2018 | 21.50 | 21.95 | 21.43 | 21.63 | 3,538,304 | -0.04(-0.19%) |
Dec 13, 2018 | 22.55 | 22.71 | 21.53 | 21.67 | 4,389,187 | -0.81(-3.60%) |
Dec 12, 2018 | 22.56 | 22.81 | 22.33 | 22.48 | 5,376,722 | +0.22(+1.01%) |
Dec 11, 2018 | 22.61 | 22.95 | 22.13 | 22.25 | 4,174,683 | -0.10(-0.43%) |
Dec 10, 2018 | 21.69 | 22.44 | 21.59 | 22.35 | 4,284,074 | +0.67(+3.11%) |
Dec 07, 2018 | 22.16 | 22.41 | 21.51 | 21.67 | 5,735,195 | -0.53(-2.38%) |
Dec 06, 2018 | 21.92 | 22.64 | 21.26 | 22.20 | 5,404,257 | +0.14(+0.65%) |
Dec 04, 2018 | 22.42 | 22.56 | 21.55 | 22.06 | 6,372,716 | -0.37(-1.64%) |