Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 24.44 | 24.54 | 23.75 | 23.76 | 916,264 | -0.79(-3.22%) |
Feb 27, 2019 | 23.66 | 24.65 | 23.27 | 24.55 | 1,258,371 | +0.91(+3.85%) |
Feb 26, 2019 | 24.28 | 24.48 | 23.51 | 23.64 | 1,185,716 | -0.60(-2.48%) |
Feb 25, 2019 | 24.28 | 24.47 | 23.65 | 24.24 | 1,641,259 | +0.27(+1.13%) |
Feb 22, 2019 | 23.69 | 24.07 | 23.52 | 23.97 | 1,741,100 | +0.66(+2.83%) |
Feb 21, 2019 | 23.14 | 23.45 | 22.39 | 23.31 | 830,365 | +0.13(+0.56%) |
Feb 20, 2019 | 23.25 | 23.70 | 23.04 | 23.18 | 1,623,648 | -0.04(-0.17%) |
Feb 19, 2019 | 22.54 | 23.50 | 22.32 | 23.22 | 1,429,970 | +0.72(+3.20%) |
Feb 15, 2019 | 22.60 | 23.02 | 22.41 | 22.50 | 1,324,600 | -0.01(-0.04%) |
Feb 14, 2019 | 21.00 | 22.84 | 21.00 | 22.51 | 2,646,942 | +1.33(+6.28%) |
Feb 13, 2019 | 20.83 | 21.47 | 20.82 | 21.18 | 1,043,332 | +0.50(+2.42%) |
Feb 12, 2019 | 20.54 | 20.90 | 20.40 | 20.68 | 663,912 | +0.41(+2.02%) |
Feb 11, 2019 | 21.46 | 21.46 | 20.08 | 20.27 | 1,199,378 | -1.03(-4.84%) |
Feb 08, 2019 | 20.60 | 21.49 | 20.58 | 21.30 | 934,000 | +0.48(+2.31%) |
Feb 07, 2019 | 20.39 | 20.98 | 19.80 | 20.82 | 1,321,156 | +0.29(+1.41%) |
Feb 06, 2019 | 21.39 | 21.51 | 20.29 | 20.53 | 1,142,987 | -0.86(-4.02%) |
Feb 05, 2019 | 21.50 | 21.72 | 21.02 | 21.39 | 1,307,029 | +0.00(+0.00%) |
Feb 04, 2019 | 20.98 | 21.85 | 20.98 | 21.39 | 536,422 | +0.23(+1.09%) |
Feb 01, 2019 | 21.23 | 21.40 | 20.50 | 21.16 | 1,250,000 | -0.48(-2.22%) |
Jan 31, 2019 | 21.38 | 22.44 | 21.28 | 21.64 | 1,216,765 | +0.30(+1.41%) |
Jan 30, 2019 | 21.24 | 21.48 | 20.90 | 21.34 | 648,372 | +0.47(+2.25%) |
Jan 29, 2019 | 21.14 | 21.31 | 20.86 | 20.87 | 421,303 | -0.26(-1.23%) |
Jan 28, 2019 | 21.05 | 21.38 | 20.85 | 21.13 | 643,122 | -0.23(-1.08%) |
Jan 25, 2019 | 20.48 | 21.48 | 20.21 | 21.36 | 1,479,800 | +0.97(+4.76%) |
Jan 24, 2019 | 20.35 | 20.66 | 19.82 | 20.39 | 787,485 | -0.04(-0.20%) |
Jan 23, 2019 | 21.50 | 21.64 | 19.92 | 20.43 | 1,028,989 | -0.91(-4.26%) |
Jan 22, 2019 | 20.92 | 21.55 | 20.61 | 21.34 | 892,469 | +0.20(+0.95%) |
Jan 18, 2019 | 20.95 | 21.60 | 20.90 | 21.14 | 2,241,600 | +0.38(+1.83%) |
Jan 17, 2019 | 20.15 | 20.95 | 20.05 | 20.76 | 1,580,574 | +0.56(+2.77%) |
Jan 16, 2019 | 20.25 | 20.75 | 19.86 | 20.20 | 1,441,819 | -0.28(-1.37%) |
Jan 15, 2019 | 19.84 | 20.50 | 19.66 | 20.48 | 1,277,961 | +0.71(+3.59%) |
Jan 14, 2019 | 19.90 | 19.95 | 19.50 | 19.77 | 651,627 | -0.20(-1.00%) |
Jan 11, 2019 | 19.84 | 19.99 | 19.64 | 19.97 | 591,500 | +0.04(+0.20%) |
Jan 10, 2019 | 19.68 | 20.11 | 19.12 | 19.93 | 1,870,734 | +0.05(+0.25%) |
Jan 09, 2019 | 19.90 | 20.00 | 19.71 | 19.88 | 1,011,224 | +0.14(+0.71%) |
Jan 08, 2019 | 19.94 | 19.94 | 19.32 | 19.74 | 889,700 | +0.25(+1.28%) |
Jan 07, 2019 | 18.83 | 19.85 | 18.76 | 19.49 | 1,602,647 | +0.94(+5.07%) |
Jan 04, 2019 | 18.09 | 18.66 | 17.96 | 18.55 | 1,355,300 | +0.87(+4.92%) |
Jan 03, 2019 | 17.86 | 18.21 | 17.27 | 17.68 | 766,703 | -0.52(-2.86%) |
Jan 02, 2019 | 17.70 | 18.67 | 17.65 | 18.20 | 1,037,198 | +0.06(+0.33%) |
Dec 31, 2018 | 17.95 | 18.15 | 17.76 | 18.14 | 1,125,500 | +0.49(+2.78%) |
Dec 28, 2018 | 17.94 | 18.16 | 17.41 | 17.65 | 1,141,000 | -0.25(-1.40%) |
Dec 27, 2018 | 17.31 | 17.92 | 16.62 | 17.90 | 1,011,179 | +0.09(+0.51%) |
Dec 26, 2018 | 16.68 | 17.82 | 16.37 | 17.81 | 1,092,308 | +1.45(+8.86%) |
Dec 24, 2018 | 15.67 | 16.85 | 15.56 | 16.36 | 550,000 | +0.28(+1.74%) |
Dec 21, 2018 | 17.06 | 17.06 | 15.88 | 16.08 | 2,518,200 | -0.96(-5.63%) |
Dec 20, 2018 | 18.23 | 18.44 | 16.69 | 17.04 | 1,987,618 | -0.48(-2.74%) |
Dec 19, 2018 | 16.77 | 18.36 | 16.71 | 17.52 | 2,646,534 | +0.72(+4.29%) |
Dec 18, 2018 | 16.57 | 17.10 | 16.40 | 16.80 | 1,970,400 | +0.65(+4.02%) |
Dec 17, 2018 | 17.87 | 18.08 | 16.10 | 16.15 | 2,642,237 | -2.09(-11.46%) |
Dec 14, 2018 | 17.87 | 18.53 | 17.65 | 18.24 | 1,039,100 | +0.14(+0.77%) |
Dec 13, 2018 | 18.90 | 19.09 | 18.00 | 18.10 | 1,024,592 | -0.62(-3.31%) |
Dec 12, 2018 | 18.58 | 19.08 | 18.58 | 18.72 | 1,912,032 | +0.25(+1.35%) |
Dec 11, 2018 | 18.59 | 19.50 | 17.90 | 18.47 | 1,884,994 | +0.42(+2.33%) |
Dec 10, 2018 | 18.04 | 18.62 | 17.79 | 18.05 | 1,192,799 | -0.09(-0.50%) |
Dec 07, 2018 | 18.43 | 18.57 | 17.81 | 18.14 | 1,022,400 | -0.39(-2.10%) |
Dec 06, 2018 | 17.90 | 18.53 | 17.55 | 18.53 | 1,372,407 | +0.43(+2.38%) |
Dec 04, 2018 | 18.91 | 18.91 | 18.00 | 18.10 | 2,027,800 | -1.15(-5.97%) |