Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 22.65 | 22.78 | 22.60 | 22.71 | 16,584,298 | +0.00(+0.01%) |
Feb 27, 2019 | 22.61 | 22.78 | 22.52 | 22.71 | 11,521,894 | +0.04(+0.19%) |
Feb 26, 2019 | 22.67 | 22.81 | 22.62 | 22.66 | 22,044,368 | -0.02(-0.08%) |
Feb 25, 2019 | 22.89 | 22.90 | 22.66 | 22.68 | 16,472,796 | -0.15(-0.67%) |
Feb 22, 2019 | 22.64 | 22.85 | 22.62 | 22.84 | 8,848,841 | +0.23(+1.02%) |
Feb 21, 2019 | 22.85 | 22.86 | 22.52 | 22.61 | 10,447,523 | -0.21(-0.93%) |
Feb 20, 2019 | 22.61 | 22.84 | 22.61 | 22.82 | 12,247,108 | +0.23(+1.02%) |
Feb 19, 2019 | 22.23 | 22.70 | 22.18 | 22.59 | 15,113,790 | -0.01(-0.04%) |
Feb 15, 2019 | 22.49 | 22.62 | 22.28 | 22.60 | 18,642,470 | +0.28(+1.27%) |
Feb 14, 2019 | 22.02 | 22.38 | 21.99 | 22.31 | 10,423,147 | +0.16(+0.70%) |
Feb 13, 2019 | 22.22 | 22.28 | 22.04 | 22.16 | 14,909,430 | +0.00(+0.01%) |
Feb 12, 2019 | 21.80 | 22.18 | 21.77 | 22.15 | 17,514,326 | +0.59(+2.76%) |
Feb 11, 2019 | 21.49 | 21.96 | 21.48 | 21.56 | 19,951,334 | +0.14(+0.67%) |
Feb 08, 2019 | 21.10 | 21.42 | 21.08 | 21.42 | 13,922,060 | +0.17(+0.79%) |
Feb 07, 2019 | 21.08 | 21.32 | 21.00 | 21.25 | 15,551,850 | +0.04(+0.18%) |
Feb 06, 2019 | 21.21 | 21.32 | 21.14 | 21.21 | 17,218,860 | -0.06(-0.26%) |
Feb 05, 2019 | 20.99 | 21.27 | 20.73 | 21.27 | 19,278,960 | +0.26(+1.26%) |
Feb 04, 2019 | 20.58 | 21.01 | 20.57 | 21.00 | 16,630,748 | +0.38(+1.84%) |
Feb 01, 2019 | 20.44 | 20.71 | 20.38 | 20.62 | 13,956,089 | +0.16(+0.76%) |
Jan 31, 2019 | 20.69 | 20.69 | 20.36 | 20.47 | 19,060,266 | -0.19(-0.90%) |
Jan 30, 2019 | 20.45 | 20.77 | 20.35 | 20.65 | 20,063,026 | +0.27(+1.35%) |
Jan 29, 2019 | 20.51 | 20.59 | 20.35 | 20.38 | 14,145,169 | -0.06(-0.29%) |
Jan 28, 2019 | 20.37 | 20.53 | 20.25 | 20.44 | 13,725,783 | -0.18(-0.89%) |
Jan 25, 2019 | 20.42 | 20.85 | 20.35 | 20.62 | 25,822,602 | +0.36(+1.77%) |
Jan 24, 2019 | 20.42 | 20.47 | 20.13 | 20.26 | 22,782,446 | -0.01(-0.05%) |
Jan 23, 2019 | 20.58 | 20.69 | 19.97 | 20.27 | 16,935,728 | -0.23(-1.14%) |
Jan 22, 2019 | 20.90 | 20.95 | 20.38 | 20.51 | 20,161,562 | -0.48(-2.27%) |
Jan 18, 2019 | 20.37 | 21.11 | 20.36 | 20.98 | 24,679,418 | +0.71(+3.49%) |
Jan 17, 2019 | 19.92 | 20.33 | 19.67 | 20.28 | 36,117,528 | -0.09(-0.44%) |
Jan 16, 2019 | 20.30 | 20.46 | 20.19 | 20.37 | 18,543,920 | +0.08(+0.41%) |
Jan 15, 2019 | 20.33 | 20.38 | 20.04 | 20.28 | 13,412,941 | -0.05(-0.24%) |
Jan 14, 2019 | 20.21 | 20.42 | 20.16 | 20.33 | 14,372,990 | +0.02(+0.08%) |
Jan 11, 2019 | 20.08 | 20.43 | 20.04 | 20.32 | 12,314,990 | +0.17(+0.82%) |
Jan 10, 2019 | 19.88 | 20.24 | 19.74 | 20.15 | 17,348,572 | +0.22(+1.11%) |
Jan 09, 2019 | 19.85 | 20.02 | 19.66 | 19.93 | 14,223,879 | +0.20(+0.99%) |
Jan 08, 2019 | 19.87 | 19.99 | 19.51 | 19.73 | 16,305,970 | +0.28(+1.44%) |
Jan 07, 2019 | 19.45 | 19.65 | 19.11 | 19.45 | 20,021,680 | -0.11(-0.54%) |
Jan 04, 2019 | 19.00 | 19.57 | 18.86 | 19.56 | 19,843,118 | +0.56(+2.97%) |
Jan 03, 2019 | 19.11 | 19.25 | 18.80 | 19.00 | 25,189,468 | -0.30(-1.57%) |
Jan 02, 2019 | 18.93 | 19.39 | 18.70 | 19.30 | 16,093,005 | -0.06(-0.29%) |
Dec 31, 2018 | 19.47 | 19.55 | 19.17 | 19.35 | 11,059,446 | +0.02(+0.08%) |
Dec 28, 2018 | 19.47 | 19.62 | 19.23 | 19.34 | 10,966,347 | +0.01(+0.03%) |
Dec 27, 2018 | 18.97 | 19.34 | 18.58 | 19.33 | 13,388,411 | +0.11(+0.55%) |
Dec 26, 2018 | 18.43 | 19.23 | 18.21 | 19.23 | 16,267,398 | +0.92(+5.04%) |
Dec 24, 2018 | 18.82 | 18.85 | 18.28 | 18.30 | 9,750,611 | -0.60(-3.20%) |
Dec 21, 2018 | 19.26 | 19.54 | 18.83 | 18.91 | 32,116,374 | -0.28(-1.48%) |
Dec 20, 2018 | 19.28 | 19.44 | 18.95 | 19.19 | 27,258,276 | -0.14(-0.71%) |
Dec 19, 2018 | 19.80 | 20.42 | 19.22 | 19.33 | 23,504,180 | -0.57(-2.88%) |
Dec 18, 2018 | 20.30 | 20.47 | 19.73 | 19.90 | 20,766,612 | -0.25(-1.22%) |
Dec 17, 2018 | 20.39 | 20.42 | 19.95 | 20.15 | 28,386,662 | -0.36(-1.75%) |
Dec 14, 2018 | 21.27 | 21.27 | 20.43 | 20.51 | 18,369,594 | -0.94(-4.37%) |
Dec 13, 2018 | 21.58 | 21.69 | 21.16 | 21.44 | 14,516,715 | -0.01(-0.06%) |
Dec 12, 2018 | 21.57 | 21.93 | 21.45 | 21.46 | 17,778,960 | +0.25(+1.16%) |
Dec 11, 2018 | 21.65 | 21.77 | 21.08 | 21.21 | 11,944,359 | -0.07(-0.31%) |
Dec 10, 2018 | 21.09 | 21.36 | 20.69 | 21.28 | 16,892,362 | +0.08(+0.40%) |
Dec 07, 2018 | 21.63 | 21.93 | 21.18 | 21.19 | 26,375,092 | -0.56(-2.56%) |
Dec 06, 2018 | 21.59 | 21.75 | 21.25 | 21.75 | 29,262,234 | -0.24(-1.10%) |
Dec 04, 2018 | 22.81 | 22.88 | 21.94 | 21.99 | 21,892,886 | -0.79(-3.49%) |