Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 21.48 | 21.74 | 21.05 | 21.19 | 1,177,534 | -0.28(-1.31%) |
Feb 27, 2019 | 21.79 | 21.98 | 21.28 | 21.47 | 1,057,687 | -0.17(-0.80%) |
Feb 26, 2019 | 21.59 | 22.01 | 21.59 | 21.65 | 1,592,221 | +0.06(+0.29%) |
Feb 25, 2019 | 22.38 | 22.58 | 21.58 | 21.58 | 1,231,063 | -0.74(-3.30%) |
Feb 22, 2019 | 22.03 | 22.76 | 21.92 | 22.32 | 2,224,618 | +0.67(+3.12%) |
Feb 21, 2019 | 22.04 | 22.97 | 21.45 | 21.65 | 2,357,033 | -0.82(-3.65%) |
Feb 20, 2019 | 22.34 | 22.48 | 22.04 | 22.47 | 1,259,523 | +0.16(+0.70%) |
Feb 19, 2019 | 22.21 | 22.40 | 22.11 | 22.31 | 658,612 | +0.05(+0.23%) |
Feb 15, 2019 | 22.20 | 22.27 | 21.86 | 22.26 | 789,300 | +0.26(+1.16%) |
Feb 14, 2019 | 21.78 | 22.22 | 21.68 | 22.00 | 692,024 | +0.20(+0.94%) |
Feb 13, 2019 | 21.42 | 21.85 | 21.39 | 21.80 | 692,480 | +0.51(+2.41%) |
Feb 12, 2019 | 21.42 | 21.53 | 21.21 | 21.29 | 688,533 | +0.09(+0.44%) |
Feb 11, 2019 | 20.99 | 21.39 | 20.89 | 21.19 | 634,904 | +0.19(+0.92%) |
Feb 08, 2019 | 21.08 | 21.22 | 20.70 | 21.00 | 792,552 | -0.14(-0.67%) |
Feb 07, 2019 | 21.31 | 21.52 | 20.84 | 21.14 | 881,541 | -0.24(-1.10%) |
Feb 06, 2019 | 21.12 | 21.53 | 21.05 | 21.37 | 959,118 | +0.21(+0.99%) |
Feb 05, 2019 | 20.78 | 21.30 | 20.63 | 21.17 | 1,068,800 | +0.50(+2.40%) |
Feb 04, 2019 | 20.67 | 20.96 | 20.54 | 20.67 | 1,043,688 | -0.01(-0.03%) |
Feb 01, 2019 | 21.12 | 21.26 | 20.53 | 20.67 | 1,104,752 | -0.31(-1.49%) |
Jan 31, 2019 | 21.14 | 21.39 | 20.81 | 20.99 | 989,238 | +0.04(+0.20%) |
Jan 30, 2019 | 20.54 | 21.12 | 20.47 | 20.95 | 934,856 | +0.60(+2.95%) |
Jan 29, 2019 | 20.21 | 20.67 | 20.01 | 20.35 | 1,103,815 | +0.31(+1.54%) |
Jan 28, 2019 | 20.02 | 20.24 | 19.82 | 20.04 | 1,101,045 | -0.14(-0.70%) |
Jan 25, 2019 | 19.74 | 20.20 | 19.37 | 20.18 | 1,224,314 | +0.57(+2.91%) |
Jan 24, 2019 | 20.03 | 20.03 | 19.56 | 19.61 | 774,360 | -0.42(-2.09%) |
Jan 23, 2019 | 20.37 | 20.56 | 19.97 | 20.03 | 848,685 | -0.23(-1.14%) |
Jan 22, 2019 | 20.63 | 20.64 | 20.19 | 20.26 | 1,837,227 | -0.33(-1.62%) |
Jan 18, 2019 | 20.13 | 20.77 | 20.10 | 20.59 | 2,044,605 | +0.67(+3.36%) |
Jan 17, 2019 | 19.35 | 19.94 | 19.35 | 19.92 | 504,532 | +0.50(+2.58%) |
Jan 16, 2019 | 19.24 | 19.65 | 19.08 | 19.42 | 654,426 | +0.08(+0.41%) |
Jan 15, 2019 | 19.28 | 19.37 | 19.00 | 19.34 | 596,434 | +0.20(+1.04%) |
Jan 14, 2019 | 19.14 | 19.30 | 18.92 | 19.14 | 644,366 | -0.10(-0.52%) |
Jan 11, 2019 | 19.22 | 19.42 | 19.10 | 19.24 | 702,450 | -0.10(-0.54%) |
Jan 10, 2019 | 19.05 | 19.40 | 18.99 | 19.35 | 629,684 | +0.18(+0.95%) |
Jan 09, 2019 | 19.24 | 19.39 | 18.97 | 19.16 | 1,244,496 | +0.15(+0.80%) |
Jan 08, 2019 | 19.67 | 19.74 | 18.82 | 19.01 | 1,736,570 | -0.37(-1.92%) |
Jan 07, 2019 | 19.40 | 19.62 | 18.82 | 19.38 | 1,026,425 | +0.16(+0.84%) |
Jan 04, 2019 | 18.46 | 19.23 | 18.39 | 19.22 | 1,234,071 | +1.10(+6.06%) |
Jan 03, 2019 | 18.35 | 18.38 | 17.71 | 18.12 | 984,511 | -0.25(-1.37%) |
Jan 02, 2019 | 17.70 | 18.61 | 17.62 | 18.37 | 1,052,145 | +0.35(+1.94%) |
Dec 31, 2018 | 17.63 | 18.03 | 17.55 | 18.02 | 1,137,656 | +0.45(+2.59%) |
Dec 28, 2018 | 17.51 | 17.83 | 17.33 | 17.57 | 934,879 | +0.10(+0.60%) |
Dec 27, 2018 | 17.00 | 17.46 | 16.66 | 17.46 | 1,078,386 | +0.08(+0.48%) |
Dec 26, 2018 | 16.10 | 17.42 | 16.04 | 17.38 | 1,104,632 | +1.45(+9.12%) |
Dec 24, 2018 | 16.22 | 16.41 | 15.92 | 15.93 | 924,548 | -0.32(-1.99%) |
Dec 21, 2018 | 16.62 | 16.93 | 16.13 | 16.25 | 5,009,934 | -0.57(-3.39%) |
Dec 20, 2018 | 17.30 | 17.92 | 16.69 | 16.82 | 2,007,453 | -0.67(-3.85%) |
Dec 19, 2018 | 17.62 | 18.07 | 17.32 | 17.50 | 1,951,552 | -0.16(-0.89%) |
Dec 18, 2018 | 18.07 | 18.28 | 17.53 | 17.65 | 2,416,227 | -0.43(-2.40%) |
Dec 17, 2018 | 18.47 | 18.70 | 17.89 | 18.09 | 1,809,041 | -0.49(-2.62%) |
Dec 14, 2018 | 19.09 | 19.59 | 18.54 | 18.57 | 1,083,709 | -0.78(-4.02%) |
Dec 13, 2018 | 19.32 | 19.59 | 19.05 | 19.35 | 912,091 | -0.10(-0.54%) |
Dec 12, 2018 | 19.54 | 19.79 | 19.43 | 19.46 | 834,665 | +0.24(+1.22%) |
Dec 11, 2018 | 19.35 | 19.75 | 19.02 | 19.22 | 943,956 | -0.05(-0.27%) |
Dec 10, 2018 | 19.62 | 19.87 | 19.10 | 19.27 | 1,062,724 | -0.41(-2.10%) |
Dec 07, 2018 | 20.61 | 21.00 | 19.63 | 19.69 | 1,261,809 | -0.56(-2.76%) |
Dec 06, 2018 | 19.80 | 20.26 | 19.68 | 20.25 | 1,051,422 | +0.09(+0.47%) |
Dec 04, 2018 | 20.02 | 20.78 | 19.75 | 20.15 | 1,174,194 | +0.16(+0.78%) |