Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 20.64 | 20.71 | 20.10 | 20.11 | 7,741,788 | -0.50(-2.43%) |
Feb 27, 2019 | 20.33 | 20.76 | 20.26 | 20.61 | 6,145,746 | +0.23(+1.13%) |
Feb 26, 2019 | 20.66 | 20.78 | 20.37 | 20.38 | 4,499,160 | -0.24(-1.16%) |
Feb 25, 2019 | 20.87 | 20.93 | 20.54 | 20.62 | 4,328,184 | -0.18(-0.88%) |
Feb 22, 2019 | 20.58 | 20.92 | 20.57 | 20.80 | 4,004,152 | +0.28(+1.36%) |
Feb 21, 2019 | 20.59 | 20.71 | 20.40 | 20.53 | 4,042,306 | -0.10(-0.50%) |
Feb 20, 2019 | 20.45 | 20.79 | 20.34 | 20.63 | 6,683,819 | +0.22(+1.09%) |
Feb 19, 2019 | 20.32 | 20.54 | 20.21 | 20.41 | 8,504,891 | +0.04(+0.20%) |
Feb 15, 2019 | 20.40 | 20.43 | 20.27 | 20.37 | 6,721,032 | +0.10(+0.47%) |
Feb 14, 2019 | 20.23 | 20.45 | 19.88 | 20.27 | 6,337,335 | +0.02(+0.12%) |
Feb 13, 2019 | 20.22 | 20.46 | 20.06 | 20.25 | 7,092,148 | +0.05(+0.24%) |
Feb 12, 2019 | 20.33 | 20.43 | 20.04 | 20.20 | 9,302,154 | -0.06(-0.28%) |
Feb 11, 2019 | 20.49 | 20.65 | 20.12 | 20.25 | 7,905,122 | -0.20(-0.97%) |
Feb 08, 2019 | 20.56 | 20.76 | 20.17 | 20.45 | 6,155,459 | -0.21(-1.00%) |
Feb 07, 2019 | 20.80 | 20.96 | 20.22 | 20.66 | 7,739,175 | -0.29(-1.37%) |
Feb 06, 2019 | 21.04 | 21.28 | 20.92 | 20.95 | 6,872,159 | -0.17(-0.79%) |
Feb 05, 2019 | 20.92 | 21.13 | 20.64 | 21.12 | 6,321,553 | +0.26(+1.26%) |
Feb 04, 2019 | 21.15 | 21.23 | 20.41 | 20.85 | 7,974,360 | -0.48(-2.24%) |
Feb 01, 2019 | 20.92 | 22.01 | 20.78 | 21.33 | 8,592,563 | +0.41(+1.94%) |
Jan 31, 2019 | 20.85 | 21.15 | 20.68 | 20.92 | 12,225,337 | +0.02(+0.11%) |
Jan 30, 2019 | 20.65 | 21.02 | 20.57 | 20.90 | 4,274,197 | +0.29(+1.39%) |
Jan 29, 2019 | 20.57 | 20.64 | 20.42 | 20.61 | 5,428,418 | +0.04(+0.19%) |
Jan 28, 2019 | 20.41 | 20.61 | 20.18 | 20.57 | 6,028,234 | +0.08(+0.39%) |
Jan 25, 2019 | 20.18 | 20.62 | 20.17 | 20.49 | 6,535,685 | +0.42(+2.11%) |
Jan 24, 2019 | 19.36 | 20.17 | 19.36 | 20.07 | 8,102,495 | +0.70(+3.62%) |
Jan 23, 2019 | 19.65 | 19.89 | 19.29 | 19.37 | 5,633,692 | -0.21(-1.06%) |
Jan 22, 2019 | 19.90 | 19.94 | 19.41 | 19.58 | 6,466,842 | -0.42(-2.11%) |
Jan 18, 2019 | 19.67 | 20.03 | 19.53 | 20.00 | 6,653,941 | +0.35(+1.79%) |
Jan 17, 2019 | 19.35 | 19.70 | 19.30 | 19.65 | 4,688,568 | +0.21(+1.07%) |
Jan 16, 2019 | 19.18 | 19.53 | 19.11 | 19.44 | 5,211,308 | +0.22(+1.12%) |
Jan 15, 2019 | 19.21 | 19.25 | 18.99 | 19.23 | 5,297,571 | +0.02(+0.12%) |
Jan 14, 2019 | 19.22 | 19.39 | 19.07 | 19.20 | 4,450,488 | -0.10(-0.54%) |
Jan 11, 2019 | 19.35 | 19.41 | 18.91 | 19.31 | 5,761,565 | -0.07(-0.37%) |
Jan 10, 2019 | 18.91 | 19.41 | 18.89 | 19.38 | 7,467,561 | +0.48(+2.53%) |
Jan 09, 2019 | 18.82 | 19.03 | 18.61 | 18.90 | 4,923,567 | +0.06(+0.34%) |
Jan 08, 2019 | 18.80 | 18.91 | 18.64 | 18.84 | 7,816,218 | +0.11(+0.60%) |
Jan 07, 2019 | 18.40 | 18.87 | 18.17 | 18.72 | 8,229,229 | +0.37(+2.00%) |
Jan 04, 2019 | 17.95 | 18.45 | 17.84 | 18.36 | 7,328,615 | +0.61(+3.41%) |
Jan 03, 2019 | 17.12 | 18.04 | 17.12 | 17.75 | 12,272,705 | +0.58(+3.39%) |
Jan 02, 2019 | 16.83 | 17.30 | 16.67 | 17.17 | 9,330,104 | -0.26(-1.51%) |
Dec 31, 2018 | 17.46 | 17.65 | 17.18 | 17.43 | 7,946,731 | +0.02(+0.14%) |
Dec 28, 2018 | 17.26 | 17.59 | 17.20 | 17.41 | 11,581,444 | +0.24(+1.39%) |
Dec 27, 2018 | 16.87 | 17.17 | 16.59 | 17.17 | 11,147,154 | +0.14(+0.84%) |
Dec 26, 2018 | 16.91 | 17.12 | 16.36 | 17.02 | 16,211,015 | +0.20(+1.19%) |
Dec 24, 2018 | 16.94 | 17.12 | 16.71 | 16.83 | 5,896,625 | -0.14(-0.85%) |
Dec 21, 2018 | 17.76 | 18.16 | 16.96 | 16.97 | 24,137,654 | -0.75(-4.23%) |
Dec 20, 2018 | 18.43 | 18.47 | 17.64 | 17.72 | 10,825,258 | -0.78(-4.22%) |
Dec 19, 2018 | 18.79 | 19.18 | 18.49 | 18.50 | 13,331,752 | -0.35(-1.86%) |
Dec 18, 2018 | 18.85 | 19.11 | 18.71 | 18.85 | 9,645,739 | +0.03(+0.17%) |
Dec 17, 2018 | 19.19 | 19.31 | 18.77 | 18.82 | 9,640,902 | -0.34(-1.79%) |
Dec 14, 2018 | 19.36 | 19.58 | 19.03 | 19.16 | 5,280,640 | -0.37(-1.92%) |
Dec 13, 2018 | 19.74 | 19.78 | 19.46 | 19.54 | 5,913,075 | -0.18(-0.89%) |
Dec 12, 2018 | 20.21 | 20.29 | 19.71 | 19.71 | 5,663,095 | -0.30(-1.47%) |
Dec 11, 2018 | 20.67 | 20.67 | 20.01 | 20.01 | 7,470,334 | -0.48(-2.34%) |
Dec 10, 2018 | 20.17 | 20.56 | 19.95 | 20.49 | 7,802,686 | +0.33(+1.66%) |
Dec 07, 2018 | 21.20 | 21.33 | 19.94 | 20.15 | 9,271,751 | -1.17(-5.50%) |
Dec 06, 2018 | 19.89 | 21.36 | 19.71 | 21.32 | 12,643,902 | +1.29(+6.45%) |
Dec 04, 2018 | 21.11 | 21.18 | 20.02 | 20.03 | 9,636,677 | -1.10(-5.21%) |