Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 24.33 | 25.36 | 24.20 | 24.96 | 2,495,505 | +0.48(+1.96%) |
Feb 27, 2019 | 23.83 | 24.88 | 23.61 | 24.48 | 2,574,818 | +0.72(+3.03%) |
Feb 26, 2019 | 23.99 | 27.33 | 23.50 | 23.76 | 13,499,872 | +2.20(+10.20%) |
Feb 25, 2019 | 21.70 | 22.30 | 21.56 | 21.56 | 2,367,682 | +0.07(+0.33%) |
Feb 22, 2019 | 21.03 | 21.60 | 20.44 | 21.49 | 1,543,100 | +0.97(+4.73%) |
Feb 21, 2019 | 21.25 | 21.32 | 20.33 | 20.52 | 1,433,620 | -0.70(-3.30%) |
Feb 20, 2019 | 21.71 | 22.14 | 21.17 | 21.22 | 1,538,666 | -0.71(-3.24%) |
Feb 19, 2019 | 21.76 | 22.31 | 21.51 | 21.93 | 1,169,261 | +0.12(+0.55%) |
Feb 15, 2019 | 21.97 | 22.08 | 21.54 | 21.81 | 1,078,400 | +0.03(+0.14%) |
Feb 14, 2019 | 21.81 | 22.12 | 21.54 | 21.78 | 865,175 | +0.05(+0.23%) |
Feb 13, 2019 | 21.65 | 22.07 | 21.53 | 21.73 | 693,529 | -0.15(-0.69%) |
Feb 12, 2019 | 21.50 | 22.04 | 21.33 | 21.88 | 773,435 | +0.62(+2.92%) |
Feb 11, 2019 | 20.83 | 21.30 | 20.51 | 21.26 | 835,055 | +0.46(+2.21%) |
Feb 08, 2019 | 20.55 | 20.84 | 20.04 | 20.80 | 796,700 | +0.14(+0.68%) |
Feb 07, 2019 | 21.24 | 21.57 | 20.30 | 20.66 | 1,466,481 | -0.75(-3.50%) |
Feb 06, 2019 | 22.36 | 22.67 | 21.26 | 21.41 | 1,614,055 | -1.05(-4.67%) |
Feb 05, 2019 | 22.52 | 23.12 | 22.11 | 22.46 | 1,298,036 | +0.27(+1.22%) |
Feb 04, 2019 | 22.27 | 22.29 | 21.89 | 22.19 | 899,021 | -0.15(-0.67%) |
Feb 01, 2019 | 21.99 | 22.60 | 21.77 | 22.34 | 976,500 | +0.48(+2.20%) |
Jan 31, 2019 | 21.83 | 22.27 | 21.53 | 21.86 | 1,080,667 | +0.02(+0.09%) |
Jan 30, 2019 | 21.43 | 21.88 | 21.30 | 21.84 | 925,969 | +0.59(+2.78%) |
Jan 29, 2019 | 21.55 | 21.61 | 21.06 | 21.25 | 1,272,410 | -0.33(-1.53%) |
Jan 28, 2019 | 21.45 | 21.64 | 21.14 | 21.58 | 1,285,634 | -0.07(-0.32%) |
Jan 25, 2019 | 20.82 | 21.74 | 20.82 | 21.65 | 2,200,000 | +1.08(+5.25%) |
Jan 24, 2019 | 20.22 | 20.68 | 20.15 | 20.57 | 912,929 | +0.39(+1.93%) |
Jan 23, 2019 | 20.10 | 20.39 | 19.66 | 20.18 | 1,216,227 | +0.19(+0.95%) |
Jan 22, 2019 | 20.61 | 20.70 | 19.85 | 19.99 | 1,330,545 | -0.64(-3.10%) |
Jan 18, 2019 | 19.93 | 20.65 | 19.75 | 20.63 | 1,315,900 | +0.73(+3.67%) |
Jan 17, 2019 | 19.96 | 20.36 | 19.52 | 19.90 | 1,837,982 | -0.11(-0.55%) |
Jan 16, 2019 | 19.95 | 20.54 | 19.77 | 20.01 | 1,232,480 | +0.06(+0.30%) |
Jan 15, 2019 | 20.01 | 20.15 | 19.68 | 19.95 | 1,571,182 | -0.08(-0.40%) |
Jan 14, 2019 | 19.92 | 20.56 | 19.87 | 20.03 | 1,601,425 | -0.18(-0.89%) |
Jan 11, 2019 | 19.96 | 20.39 | 19.46 | 20.21 | 1,675,300 | +0.26(+1.30%) |
Jan 10, 2019 | 19.27 | 20.05 | 19.11 | 19.95 | 2,001,654 | +0.68(+3.53%) |
Jan 09, 2019 | 18.98 | 19.94 | 18.93 | 19.27 | 2,830,381 | +0.29(+1.53%) |
Jan 08, 2019 | 18.35 | 19.08 | 18.35 | 18.98 | 3,439,188 | +0.81(+4.46%) |
Jan 07, 2019 | 17.36 | 18.31 | 17.09 | 18.17 | 3,324,152 | +0.96(+5.58%) |
Jan 04, 2019 | 16.42 | 17.32 | 16.40 | 17.21 | 1,921,300 | +1.07(+6.63%) |
Jan 03, 2019 | 16.45 | 17.09 | 16.12 | 16.14 | 2,119,454 | -0.45(-2.71%) |
Jan 02, 2019 | 15.61 | 16.83 | 15.25 | 16.59 | 2,617,699 | +0.79(+5.00%) |
Dec 31, 2018 | 15.95 | 16.12 | 15.47 | 15.80 | 1,745,700 | -0.15(-0.94%) |
Dec 28, 2018 | 15.90 | 16.23 | 15.61 | 15.95 | 1,846,900 | +0.05(+0.31%) |
Dec 27, 2018 | 16.47 | 16.47 | 15.18 | 15.90 | 2,492,714 | -0.81(-4.85%) |
Dec 26, 2018 | 16.06 | 16.72 | 15.58 | 16.71 | 2,091,785 | +0.70(+4.37%) |
Dec 24, 2018 | 15.85 | 16.20 | 15.61 | 16.01 | 1,508,500 | -0.02(-0.12%) |
Dec 21, 2018 | 17.35 | 17.67 | 15.90 | 16.03 | 4,760,400 | -1.54(-8.76%) |
Dec 20, 2018 | 17.72 | 18.17 | 17.35 | 17.57 | 2,724,542 | -0.16(-0.90%) |
Dec 19, 2018 | 18.76 | 19.05 | 17.68 | 17.73 | 2,074,396 | -0.94(-5.03%) |
Dec 18, 2018 | 18.91 | 19.31 | 18.48 | 18.67 | 1,853,301 | +0.14(+0.76%) |
Dec 17, 2018 | 19.05 | 19.53 | 18.26 | 18.53 | 2,727,182 | -0.67(-3.49%) |
Dec 14, 2018 | 20.51 | 20.98 | 18.96 | 19.20 | 2,217,700 | -1.62(-7.78%) |
Dec 13, 2018 | 20.91 | 21.23 | 19.95 | 20.82 | 2,388,852 | -0.03(-0.14%) |
Dec 12, 2018 | 19.94 | 21.64 | 19.92 | 20.85 | 1,949,070 | -0.09(-0.43%) |
Dec 11, 2018 | 21.09 | 21.72 | 20.30 | 20.94 | 1,503,730 | +0.26(+1.26%) |
Dec 10, 2018 | 20.00 | 20.71 | 19.90 | 20.68 | 2,689,422 | -0.08(-0.39%) |
Dec 07, 2018 | 21.50 | 21.53 | 20.42 | 20.76 | 3,625,800 | -0.77(-3.58%) |
Dec 06, 2018 | 22.86 | 23.13 | 21.34 | 21.53 | 3,531,982 | -1.61(-6.96%) |
Dec 04, 2018 | 24.09 | 24.30 | 23.01 | 23.14 | 1,301,800 | -1.02(-4.22%) |