Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 20.08 | 20.17 | 19.23 | 19.41 | 2,457,344 | -0.69(-3.42%) |
Feb 27, 2019 | 20.79 | 20.79 | 19.90 | 20.10 | 2,518,367 | -0.37(-1.79%) |
Feb 26, 2019 | 21.42 | 21.88 | 20.42 | 20.46 | 2,130,805 | -0.22(-1.05%) |
Feb 25, 2019 | 20.50 | 20.72 | 20.16 | 20.68 | 742,980 | +0.20(+0.96%) |
Feb 22, 2019 | 20.69 | 20.83 | 20.41 | 20.48 | 491,309 | -0.07(-0.32%) |
Feb 21, 2019 | 20.52 | 20.77 | 20.42 | 20.55 | 530,261 | -0.08(-0.36%) |
Feb 20, 2019 | 21.17 | 21.26 | 20.41 | 20.62 | 1,271,886 | -0.57(-2.71%) |
Feb 19, 2019 | 21.09 | 21.56 | 21.09 | 21.20 | 452,661 | -0.03(-0.13%) |
Feb 15, 2019 | 21.34 | 21.57 | 21.15 | 21.22 | 1,039,300 | +0.01(+0.04%) |
Feb 14, 2019 | 21.20 | 21.53 | 21.04 | 21.21 | 693,057 | -0.20(-0.92%) |
Feb 13, 2019 | 21.06 | 21.61 | 20.97 | 21.41 | 858,457 | +0.34(+1.61%) |
Feb 12, 2019 | 20.59 | 21.24 | 20.45 | 21.07 | 996,008 | +0.73(+3.61%) |
Feb 11, 2019 | 20.25 | 20.43 | 20.10 | 20.34 | 525,365 | +0.04(+0.19%) |
Feb 08, 2019 | 20.36 | 20.94 | 19.97 | 20.30 | 533,315 | -0.08(-0.42%) |
Feb 07, 2019 | 20.73 | 20.86 | 20.21 | 20.39 | 856,488 | -0.52(-2.47%) |
Feb 06, 2019 | 20.49 | 20.91 | 20.30 | 20.90 | 884,737 | +0.28(+1.37%) |
Feb 05, 2019 | 20.92 | 21.23 | 20.57 | 20.62 | 723,044 | -0.33(-1.57%) |
Feb 04, 2019 | 21.06 | 21.29 | 20.89 | 20.95 | 485,621 | -0.16(-0.76%) |
Feb 01, 2019 | 20.93 | 21.35 | 20.89 | 21.11 | 655,505 | +0.17(+0.81%) |
Jan 31, 2019 | 21.06 | 21.19 | 20.64 | 20.94 | 832,251 | +0.00(+0.00%) |
Jan 30, 2019 | 20.39 | 21.17 | 20.26 | 20.94 | 1,036,493 | +0.71(+3.49%) |
Jan 29, 2019 | 20.18 | 20.39 | 19.85 | 20.24 | 779,688 | +0.18(+0.89%) |
Jan 28, 2019 | 20.02 | 20.26 | 19.57 | 20.06 | 1,139,607 | -0.36(-1.75%) |
Jan 25, 2019 | 20.49 | 20.56 | 20.22 | 20.41 | 800,026 | +0.14(+0.70%) |
Jan 24, 2019 | 20.10 | 20.34 | 19.80 | 20.27 | 891,986 | +0.09(+0.47%) |
Jan 23, 2019 | 20.78 | 20.78 | 19.90 | 20.18 | 1,944,117 | -0.50(-2.41%) |
Jan 22, 2019 | 21.54 | 21.58 | 20.58 | 20.68 | 1,212,681 | -1.08(-4.97%) |
Jan 18, 2019 | 21.29 | 21.99 | 21.27 | 21.76 | 860,111 | +0.58(+2.75%) |
Jan 17, 2019 | 20.97 | 21.34 | 20.52 | 21.18 | 1,374,165 | +0.01(+0.04%) |
Jan 16, 2019 | 21.34 | 21.53 | 20.97 | 21.17 | 1,254,658 | -0.21(-0.97%) |
Jan 15, 2019 | 21.67 | 22.04 | 21.23 | 21.37 | 1,505,378 | -0.20(-0.92%) |
Jan 14, 2019 | 21.40 | 21.99 | 21.33 | 21.57 | 887,921 | -0.11(-0.52%) |
Jan 11, 2019 | 22.15 | 22.24 | 21.59 | 21.68 | 1,084,390 | -0.72(-3.23%) |
Jan 10, 2019 | 22.43 | 22.78 | 22.03 | 22.41 | 1,124,849 | -0.52(-2.26%) |
Jan 09, 2019 | 23.20 | 23.35 | 22.80 | 22.93 | 888,858 | +0.01(+0.04%) |
Jan 08, 2019 | 22.56 | 23.08 | 22.49 | 22.92 | 1,362,114 | +0.62(+2.78%) |
Jan 07, 2019 | 22.00 | 22.51 | 21.71 | 22.30 | 930,692 | +0.46(+2.11%) |
Jan 04, 2019 | 21.60 | 22.11 | 21.44 | 21.83 | 880,316 | +0.71(+3.38%) |
Jan 03, 2019 | 21.19 | 21.67 | 20.86 | 21.12 | 1,031,683 | -0.17(-0.80%) |
Jan 02, 2019 | 20.00 | 21.40 | 19.78 | 21.29 | 916,985 | +0.83(+4.04%) |
Dec 31, 2018 | 20.53 | 20.57 | 19.99 | 20.46 | 950,716 | +0.12(+0.60%) |
Dec 28, 2018 | 21.04 | 21.16 | 20.17 | 20.34 | 971,878 | -0.55(-2.66%) |
Dec 27, 2018 | 20.91 | 21.01 | 20.28 | 20.89 | 1,470,144 | -0.51(-2.37%) |
Dec 26, 2018 | 20.22 | 21.43 | 19.78 | 21.40 | 1,270,027 | +1.26(+6.26%) |
Dec 24, 2018 | 20.16 | 20.50 | 19.87 | 20.14 | 731,860 | -0.28(-1.38%) |
Dec 21, 2018 | 20.69 | 21.56 | 20.27 | 20.42 | 4,158,586 | +0.34(+1.69%) |
Dec 20, 2018 | 19.99 | 20.28 | 19.27 | 20.09 | 2,134,447 | -0.24(-1.16%) |
Dec 19, 2018 | 21.02 | 21.55 | 19.95 | 20.32 | 1,835,031 | -0.55(-2.61%) |
Dec 18, 2018 | 22.61 | 22.70 | 20.87 | 20.87 | 3,375,122 | -1.54(-6.88%) |
Dec 17, 2018 | 22.56 | 23.57 | 22.30 | 22.41 | 2,158,261 | -0.02(-0.08%) |
Dec 14, 2018 | 22.80 | 22.84 | 22.35 | 22.43 | 947,313 | -0.71(-3.05%) |
Dec 13, 2018 | 23.63 | 23.74 | 22.72 | 23.13 | 1,355,465 | -0.41(-1.76%) |
Dec 12, 2018 | 24.09 | 24.14 | 23.53 | 23.55 | 816,778 | -0.09(-0.40%) |
Dec 11, 2018 | 24.12 | 24.15 | 23.44 | 23.64 | 1,032,744 | +0.02(+0.08%) |
Dec 10, 2018 | 22.99 | 23.75 | 22.67 | 23.62 | 1,270,331 | +0.36(+1.53%) |
Dec 07, 2018 | 24.11 | 24.39 | 22.97 | 23.27 | 1,616,913 | -0.27(-1.15%) |
Dec 06, 2018 | 23.96 | 24.04 | 22.73 | 23.54 | 2,347,360 | -1.16(-4.69%) |
Dec 04, 2018 | 25.73 | 25.88 | 24.61 | 24.70 | 1,403,913 | -1.05(-4.07%) |