Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 23.36 | 23.48 | 22.83 | 22.94 | 3,120,785 | -0.43(-1.84%) |
Feb 27, 2019 | 23.17 | 23.65 | 23.01 | 23.37 | 2,248,950 | +0.12(+0.52%) |
Feb 26, 2019 | 23.33 | 23.55 | 22.82 | 23.25 | 2,433,678 | -0.24(-1.02%) |
Feb 25, 2019 | 23.52 | 23.76 | 23.16 | 23.49 | 3,502,962 | +0.25(+1.08%) |
Feb 22, 2019 | 22.94 | 23.76 | 22.84 | 23.24 | 3,726,500 | +0.53(+2.33%) |
Feb 21, 2019 | 23.04 | 23.24 | 22.28 | 22.71 | 2,563,364 | -0.46(-1.99%) |
Feb 20, 2019 | 23.25 | 23.51 | 22.97 | 23.17 | 4,016,001 | +0.07(+0.30%) |
Feb 19, 2019 | 23.13 | 23.31 | 22.77 | 23.10 | 3,449,437 | -0.03(-0.13%) |
Feb 15, 2019 | 22.21 | 23.19 | 22.06 | 23.13 | 4,743,700 | +1.09(+4.95%) |
Feb 14, 2019 | 21.18 | 22.10 | 21.18 | 22.04 | 3,696,096 | +0.82(+3.86%) |
Feb 13, 2019 | 21.50 | 21.90 | 21.16 | 21.22 | 3,331,968 | -0.15(-0.70%) |
Feb 12, 2019 | 21.28 | 21.67 | 21.03 | 21.37 | 3,466,436 | +0.37(+1.76%) |
Feb 11, 2019 | 21.82 | 22.25 | 20.97 | 21.00 | 7,332,166 | -0.81(-3.71%) |
Feb 08, 2019 | 21.57 | 21.87 | 21.32 | 21.81 | 4,157,500 | +0.25(+1.16%) |
Feb 07, 2019 | 21.50 | 22.80 | 21.23 | 21.56 | 8,867,595 | +0.27(+1.27%) |
Feb 06, 2019 | 20.00 | 21.31 | 19.81 | 21.29 | 7,753,193 | +0.33(+1.57%) |
Feb 05, 2019 | 19.65 | 21.15 | 19.41 | 20.96 | 14,305,730 | +2.07(+10.96%) |
Feb 04, 2019 | 19.41 | 19.41 | 18.42 | 18.89 | 7,226,133 | -0.31(-1.61%) |
Feb 01, 2019 | 18.60 | 19.25 | 18.45 | 19.20 | 4,286,300 | +0.53(+2.84%) |
Jan 31, 2019 | 18.47 | 18.71 | 18.27 | 18.67 | 2,788,430 | +0.20(+1.08%) |
Jan 30, 2019 | 17.98 | 18.49 | 17.70 | 18.47 | 3,191,171 | +0.69(+3.88%) |
Jan 29, 2019 | 17.84 | 18.16 | 17.57 | 17.78 | 2,627,733 | -0.09(-0.50%) |
Jan 28, 2019 | 17.50 | 17.95 | 17.43 | 17.87 | 2,172,213 | -0.03(-0.17%) |
Jan 25, 2019 | 17.79 | 18.20 | 17.48 | 17.90 | 2,687,900 | +0.22(+1.24%) |
Jan 24, 2019 | 17.12 | 17.76 | 16.97 | 17.68 | 2,633,765 | +0.51(+2.97%) |
Jan 23, 2019 | 17.04 | 17.28 | 16.61 | 17.17 | 3,030,164 | +0.15(+0.88%) |
Jan 22, 2019 | 17.33 | 17.39 | 16.73 | 17.02 | 2,299,165 | -0.51(-2.91%) |
Jan 18, 2019 | 17.45 | 18.00 | 17.30 | 17.53 | 2,710,200 | +0.08(+0.46%) |
Jan 17, 2019 | 17.14 | 17.63 | 16.92 | 17.45 | 3,791,557 | +0.63(+3.75%) |
Jan 16, 2019 | 17.28 | 17.50 | 16.77 | 16.82 | 2,041,138 | -0.49(-2.83%) |
Jan 15, 2019 | 18.17 | 18.19 | 16.78 | 17.31 | 4,899,792 | +0.24(+1.41%) |
Jan 14, 2019 | 17.55 | 17.65 | 17.05 | 17.07 | 2,311,570 | -0.64(-3.61%) |
Jan 11, 2019 | 17.70 | 17.95 | 17.53 | 17.71 | 1,544,200 | -0.04(-0.23%) |
Jan 10, 2019 | 17.23 | 17.96 | 16.94 | 17.75 | 2,558,434 | +0.46(+2.66%) |
Jan 09, 2019 | 17.55 | 17.70 | 17.26 | 17.29 | 1,636,439 | -0.26(-1.48%) |
Jan 08, 2019 | 17.17 | 17.72 | 16.92 | 17.55 | 4,350,885 | +0.46(+2.69%) |
Jan 07, 2019 | 16.09 | 17.96 | 16.09 | 17.09 | 5,476,469 | +1.39(+8.85%) |
Jan 04, 2019 | 14.96 | 15.77 | 14.84 | 15.70 | 3,123,700 | +1.00(+6.80%) |
Jan 03, 2019 | 14.98 | 15.60 | 14.67 | 14.70 | 3,801,189 | -0.20(-1.34%) |
Jan 02, 2019 | 14.05 | 15.11 | 13.81 | 14.90 | 3,083,643 | +0.65(+4.56%) |
Dec 31, 2018 | 14.12 | 14.45 | 14.03 | 14.25 | 1,496,000 | +0.29(+2.08%) |
Dec 28, 2018 | 14.50 | 14.65 | 13.89 | 13.96 | 2,289,800 | -0.48(-3.32%) |
Dec 27, 2018 | 14.14 | 14.45 | 13.80 | 14.44 | 2,163,628 | +0.01(+0.07%) |
Dec 26, 2018 | 13.42 | 14.49 | 13.37 | 14.43 | 2,381,835 | +1.05(+7.85%) |
Dec 24, 2018 | 13.37 | 13.68 | 13.06 | 13.38 | 1,095,100 | -0.21(-1.55%) |
Dec 21, 2018 | 14.29 | 14.42 | 13.54 | 13.59 | 5,679,900 | -0.66(-4.63%) |
Dec 20, 2018 | 14.58 | 14.71 | 13.48 | 14.25 | 3,880,028 | -0.44(-3.00%) |
Dec 19, 2018 | 15.17 | 15.53 | 14.45 | 14.69 | 3,285,997 | -0.44(-2.91%) |
Dec 18, 2018 | 15.67 | 15.75 | 14.94 | 15.13 | 3,381,108 | -0.42(-2.70%) |
Dec 17, 2018 | 15.83 | 16.43 | 15.48 | 15.55 | 3,118,787 | -0.42(-2.63%) |
Dec 14, 2018 | 15.71 | 16.34 | 15.50 | 15.97 | 2,435,200 | +0.11(+0.69%) |
Dec 13, 2018 | 16.17 | 16.34 | 15.37 | 15.86 | 3,115,650 | -0.28(-1.73%) |
Dec 12, 2018 | 15.87 | 16.32 | 15.76 | 16.14 | 2,136,734 | +0.69(+4.47%) |
Dec 11, 2018 | 15.62 | 15.95 | 15.26 | 15.45 | 1,215,810 | +0.02(+0.13%) |
Dec 10, 2018 | 15.23 | 15.49 | 14.82 | 15.43 | 1,742,058 | +0.22(+1.45%) |
Dec 07, 2018 | 15.85 | 15.96 | 15.20 | 15.21 | 1,670,000 | -0.69(-4.34%) |
Dec 06, 2018 | 15.26 | 16.03 | 15.13 | 15.90 | 2,134,559 | +0.38(+2.45%) |
Dec 04, 2018 | 16.67 | 16.78 | 15.46 | 15.52 | 2,727,100 | -1.17(-7.01%) |