Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 24.16 | 24.29 | 23.29 | 23.31 | 2,671,182 | -0.79(-3.28%) |
Feb 27, 2019 | 23.35 | 24.10 | 23.22 | 24.10 | 2,502,608 | +0.66(+2.82%) |
Feb 26, 2019 | 23.26 | 23.71 | 23.00 | 23.44 | 2,636,573 | +0.10(+0.43%) |
Feb 25, 2019 | 22.94 | 23.37 | 22.66 | 23.34 | 3,689,786 | -0.48(-2.02%) |
Feb 22, 2019 | 23.79 | 23.89 | 23.15 | 23.82 | 2,938,000 | +0.22(+0.93%) |
Feb 21, 2019 | 24.03 | 24.03 | 22.54 | 23.60 | 3,663,013 | +0.15(+0.62%) |
Feb 20, 2019 | 23.14 | 23.75 | 23.11 | 23.45 | 3,161,660 | +0.27(+1.19%) |
Feb 19, 2019 | 22.74 | 23.23 | 22.64 | 23.18 | 2,318,637 | +0.50(+2.20%) |
Feb 15, 2019 | 22.28 | 22.82 | 22.11 | 22.68 | 1,599,200 | +0.49(+2.21%) |
Feb 14, 2019 | 22.29 | 22.64 | 22.15 | 22.19 | 1,587,633 | -0.13(-0.58%) |
Feb 13, 2019 | 21.96 | 22.39 | 21.81 | 22.32 | 1,432,203 | +0.38(+1.73%) |
Feb 12, 2019 | 21.76 | 22.04 | 21.75 | 21.94 | 1,069,768 | +0.26(+1.20%) |
Feb 11, 2019 | 21.36 | 21.86 | 21.27 | 21.68 | 1,176,158 | +0.42(+1.98%) |
Feb 08, 2019 | 21.11 | 21.37 | 20.94 | 21.26 | 1,480,600 | +0.06(+0.28%) |
Feb 07, 2019 | 21.22 | 21.43 | 20.91 | 21.20 | 1,497,861 | -0.20(-0.93%) |
Feb 06, 2019 | 21.40 | 21.61 | 21.32 | 21.40 | 1,053,481 | +0.03(+0.14%) |
Feb 05, 2019 | 21.25 | 21.38 | 21.06 | 21.37 | 1,172,580 | +0.16(+0.75%) |
Feb 04, 2019 | 21.05 | 21.31 | 20.89 | 21.21 | 1,345,680 | +0.16(+0.76%) |
Feb 01, 2019 | 20.96 | 21.10 | 20.71 | 21.05 | 1,874,700 | +0.14(+0.67%) |
Jan 31, 2019 | 20.97 | 21.26 | 20.82 | 20.91 | 1,679,997 | -0.14(-0.67%) |
Jan 30, 2019 | 20.82 | 21.14 | 20.63 | 21.05 | 1,698,442 | +0.23(+1.10%) |
Jan 29, 2019 | 20.82 | 21.19 | 20.71 | 20.82 | 2,192,732 | +0.19(+0.92%) |
Jan 28, 2019 | 19.17 | 20.69 | 19.16 | 20.63 | 2,962,766 | +1.59(+8.35%) |
Jan 25, 2019 | 19.19 | 19.46 | 19.01 | 19.04 | 1,459,300 | +0.05(+0.26%) |
Jan 24, 2019 | 18.50 | 19.01 | 18.49 | 18.99 | 1,185,785 | +0.46(+2.48%) |
Jan 23, 2019 | 18.39 | 18.71 | 18.36 | 18.53 | 1,550,085 | +0.21(+1.15%) |
Jan 22, 2019 | 18.92 | 19.03 | 18.24 | 18.32 | 2,520,607 | -0.73(-3.83%) |
Jan 18, 2019 | 19.10 | 19.30 | 18.99 | 19.05 | 2,449,000 | -0.03(-0.16%) |
Jan 17, 2019 | 18.94 | 19.10 | 18.74 | 19.08 | 1,560,995 | +0.10(+0.53%) |
Jan 16, 2019 | 18.92 | 19.16 | 18.81 | 18.98 | 1,509,197 | +0.05(+0.26%) |
Jan 15, 2019 | 18.74 | 19.00 | 18.61 | 18.93 | 1,020,845 | +0.17(+0.91%) |
Jan 14, 2019 | 18.68 | 19.00 | 18.58 | 18.76 | 2,555,665 | -0.03(-0.16%) |
Jan 11, 2019 | 18.61 | 18.93 | 18.43 | 18.79 | 1,164,900 | +0.06(+0.32%) |
Jan 10, 2019 | 18.31 | 18.77 | 18.29 | 18.73 | 1,753,230 | +0.36(+1.96%) |
Jan 09, 2019 | 18.13 | 18.40 | 18.13 | 18.37 | 1,563,530 | +0.32(+1.77%) |
Jan 08, 2019 | 17.96 | 18.07 | 17.70 | 18.05 | 2,604,775 | +0.18(+1.01%) |
Jan 07, 2019 | 17.46 | 18.00 | 17.46 | 17.87 | 2,365,689 | +0.43(+2.47%) |
Jan 04, 2019 | 17.08 | 17.77 | 16.99 | 17.44 | 3,631,900 | +0.64(+3.81%) |
Jan 03, 2019 | 16.88 | 17.17 | 16.39 | 16.80 | 2,925,844 | -0.27(-1.58%) |
Jan 02, 2019 | 16.05 | 17.09 | 16.00 | 17.07 | 2,396,155 | +0.68(+4.15%) |
Dec 31, 2018 | 16.44 | 16.50 | 16.11 | 16.39 | 1,945,300 | +0.07(+0.43%) |
Dec 28, 2018 | 16.38 | 16.66 | 16.14 | 16.32 | 1,831,800 | -0.02(-0.12%) |
Dec 27, 2018 | 15.96 | 16.35 | 15.74 | 16.34 | 1,820,027 | +0.09(+0.55%) |
Dec 26, 2018 | 15.22 | 16.29 | 15.18 | 16.25 | 2,638,627 | +1.15(+7.62%) |
Dec 24, 2018 | 15.27 | 15.57 | 15.09 | 15.10 | 1,792,600 | -0.33(-2.14%) |
Dec 21, 2018 | 16.16 | 16.16 | 15.37 | 15.43 | 3,698,100 | -0.62(-3.86%) |
Dec 20, 2018 | 16.38 | 16.59 | 15.90 | 16.05 | 2,954,367 | -0.49(-2.96%) |
Dec 19, 2018 | 16.51 | 17.04 | 16.48 | 16.54 | 1,871,084 | -0.06(-0.36%) |
Dec 18, 2018 | 16.80 | 17.16 | 16.59 | 16.60 | 3,373,856 | -0.03(-0.18%) |
Dec 17, 2018 | 16.69 | 16.89 | 16.46 | 16.63 | 2,477,215 | -0.17(-1.01%) |
Dec 14, 2018 | 16.89 | 17.16 | 16.79 | 16.80 | 3,396,500 | -0.27(-1.58%) |
Dec 13, 2018 | 17.60 | 17.64 | 16.90 | 17.07 | 2,896,972 | -0.52(-2.96%) |
Dec 12, 2018 | 17.68 | 18.02 | 17.54 | 17.59 | 2,666,689 | +0.21(+1.21%) |
Dec 11, 2018 | 17.68 | 17.87 | 17.15 | 17.38 | 3,476,630 | +0.06(+0.35%) |
Dec 10, 2018 | 16.89 | 17.49 | 16.80 | 17.32 | 3,556,600 | +0.39(+2.30%) |
Dec 07, 2018 | 17.43 | 17.57 | 16.82 | 16.93 | 1,836,800 | -0.57(-3.26%) |
Dec 06, 2018 | 17.45 | 17.68 | 17.20 | 17.50 | 3,009,836 | -0.18(-1.02%) |
Dec 04, 2018 | 18.35 | 18.42 | 17.59 | 17.68 | 2,344,200 | -0.69(-3.76%) |