Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 20.37 | 20.56 | 20.25 | 20.28 | 4,171,268 | -0.05(-0.26%) |
Feb 27, 2019 | 20.31 | 20.37 | 20.17 | 20.33 | 3,920,763 | +0.02(+0.09%) |
Feb 26, 2019 | 20.33 | 20.42 | 20.22 | 20.32 | 2,609,468 | +0.04(+0.17%) |
Feb 25, 2019 | 20.41 | 20.59 | 20.24 | 20.28 | 3,726,143 | -0.04(-0.22%) |
Feb 22, 2019 | 20.48 | 20.53 | 20.29 | 20.33 | 2,738,379 | -0.15(-0.73%) |
Feb 21, 2019 | 20.44 | 20.60 | 20.38 | 20.48 | 2,258,617 | -0.01(-0.04%) |
Feb 20, 2019 | 20.78 | 20.83 | 20.39 | 20.48 | 2,885,591 | -0.35(-1.69%) |
Feb 19, 2019 | 20.80 | 20.95 | 20.65 | 20.84 | 3,853,213 | +0.10(+0.47%) |
Feb 15, 2019 | 20.35 | 20.76 | 20.06 | 20.74 | 4,156,049 | +0.68(+3.38%) |
Feb 14, 2019 | 20.20 | 20.27 | 20.05 | 20.06 | 2,539,251 | -0.16(-0.79%) |
Feb 13, 2019 | 20.13 | 20.25 | 20.04 | 20.22 | 2,846,527 | +0.07(+0.35%) |
Feb 12, 2019 | 20.17 | 20.23 | 20.01 | 20.15 | 3,182,826 | +0.05(+0.26%) |
Feb 11, 2019 | 20.08 | 20.18 | 19.95 | 20.10 | 2,936,962 | +0.09(+0.44%) |
Feb 08, 2019 | 19.83 | 20.03 | 19.73 | 20.01 | 3,287,988 | +0.18(+0.93%) |
Feb 07, 2019 | 19.68 | 19.84 | 19.63 | 19.82 | 6,024,124 | +0.10(+0.49%) |
Feb 06, 2019 | 20.10 | 20.16 | 19.69 | 19.73 | 4,533,746 | -0.38(-1.88%) |
Feb 05, 2019 | 20.09 | 20.21 | 19.84 | 20.11 | 2,587,311 | +0.01(+0.04%) |
Feb 04, 2019 | 19.71 | 20.10 | 19.64 | 20.10 | 2,861,437 | +0.33(+1.69%) |
Feb 01, 2019 | 19.75 | 19.83 | 19.44 | 19.76 | 3,035,707 | +0.04(+0.22%) |
Jan 31, 2019 | 19.50 | 19.74 | 19.33 | 19.72 | 4,603,790 | +0.15(+0.76%) |
Jan 30, 2019 | 19.55 | 19.82 | 19.45 | 19.57 | 6,376,609 | +0.04(+0.22%) |
Jan 29, 2019 | 19.25 | 19.54 | 19.14 | 19.53 | 4,299,017 | +0.28(+1.46%) |
Jan 28, 2019 | 18.91 | 19.25 | 18.89 | 19.25 | 3,121,985 | +0.30(+1.57%) |
Jan 25, 2019 | 18.62 | 18.97 | 18.62 | 18.95 | 2,328,588 | +0.39(+2.08%) |
Jan 24, 2019 | 18.47 | 18.60 | 18.36 | 18.56 | 1,708,002 | +0.06(+0.33%) |
Jan 23, 2019 | 18.54 | 18.56 | 18.32 | 18.50 | 2,287,262 | +0.02(+0.09%) |
Jan 22, 2019 | 18.61 | 18.67 | 18.40 | 18.48 | 2,171,423 | -0.15(-0.80%) |
Jan 18, 2019 | 18.64 | 18.69 | 18.40 | 18.63 | 5,491,804 | +0.03(+0.14%) |
Jan 17, 2019 | 18.15 | 18.62 | 18.10 | 18.61 | 3,511,938 | +0.41(+2.27%) |
Jan 16, 2019 | 18.06 | 18.29 | 17.86 | 18.19 | 6,358,635 | +0.22(+1.22%) |
Jan 15, 2019 | 17.96 | 18.03 | 17.83 | 17.97 | 2,170,390 | +0.09(+0.49%) |
Jan 14, 2019 | 17.93 | 18.06 | 17.73 | 17.89 | 3,364,348 | -0.11(-0.63%) |
Jan 11, 2019 | 17.87 | 18.08 | 17.76 | 18.00 | 2,319,578 | +0.18(+0.98%) |
Jan 10, 2019 | 17.58 | 17.84 | 17.52 | 17.83 | 3,157,781 | +0.24(+1.35%) |
Jan 09, 2019 | 17.74 | 17.77 | 17.50 | 17.59 | 2,728,307 | -0.11(-0.59%) |
Jan 08, 2019 | 17.53 | 17.76 | 17.33 | 17.69 | 2,378,651 | +0.33(+1.92%) |
Jan 07, 2019 | 17.54 | 17.63 | 17.33 | 17.36 | 2,298,007 | -0.10(-0.55%) |
Jan 04, 2019 | 17.50 | 17.60 | 17.28 | 17.46 | 2,724,346 | +0.07(+0.40%) |
Jan 03, 2019 | 17.24 | 17.49 | 17.16 | 17.39 | 2,197,310 | +0.11(+0.66%) |
Jan 02, 2019 | 17.50 | 17.53 | 17.20 | 17.27 | 1,952,016 | -0.33(-1.89%) |
Dec 31, 2018 | 17.56 | 17.65 | 17.31 | 17.61 | 1,925,872 | +0.06(+0.35%) |
Dec 28, 2018 | 17.79 | 17.79 | 17.36 | 17.54 | 3,049,621 | -0.10(-0.55%) |
Dec 27, 2018 | 17.47 | 17.65 | 17.24 | 17.64 | 2,395,276 | +0.07(+0.40%) |
Dec 26, 2018 | 17.07 | 17.57 | 16.84 | 17.57 | 3,226,273 | +0.54(+3.19%) |
Dec 24, 2018 | 17.53 | 17.55 | 16.99 | 17.03 | 2,449,140 | -0.55(-3.14%) |
Dec 21, 2018 | 17.89 | 18.31 | 17.55 | 17.58 | 3,276,697 | -0.31(-1.72%) |
Dec 20, 2018 | 18.10 | 18.21 | 17.75 | 17.89 | 2,254,306 | -0.21(-1.16%) |
Dec 19, 2018 | 18.29 | 18.37 | 18.01 | 18.10 | 2,911,586 | -0.19(-1.05%) |
Dec 18, 2018 | 18.19 | 18.43 | 18.13 | 18.29 | 2,012,081 | +0.10(+0.53%) |
Dec 17, 2018 | 18.69 | 18.81 | 18.11 | 18.19 | 3,407,979 | -0.54(-2.90%) |
Dec 14, 2018 | 18.73 | 18.86 | 18.58 | 18.74 | 2,573,228 | -0.11(-0.56%) |
Dec 13, 2018 | 18.63 | 19.04 | 18.63 | 18.84 | 2,164,348 | +0.21(+1.13%) |
Dec 12, 2018 | 19.10 | 19.16 | 18.61 | 18.63 | 3,674,761 | -0.32(-1.71%) |
Dec 11, 2018 | 19.13 | 19.22 | 18.94 | 18.96 | 2,013,042 | -0.08(-0.41%) |
Dec 10, 2018 | 19.11 | 19.19 | 18.88 | 19.04 | 2,449,505 | -0.06(-0.32%) |
Dec 07, 2018 | 19.12 | 19.34 | 18.97 | 19.10 | 3,509,476 | -0.06(-0.32%) |
Dec 06, 2018 | 18.53 | 19.16 | 18.22 | 19.16 | 3,321,634 | +0.53(+2.87%) |
Dec 04, 2018 | 18.89 | 18.97 | 18.54 | 18.62 | 1,656,711 | -0.24(-1.26%) |