Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 20.36 | 20.85 | 20.07 | 20.67 | 1,891,567 | +0.27(+1.34%) |
Feb 27, 2019 | 19.75 | 20.50 | 19.56 | 20.39 | 2,246,415 | +0.64(+3.24%) |
Feb 26, 2019 | 20.04 | 20.26 | 19.73 | 19.75 | 1,725,907 | -0.28(-1.41%) |
Feb 25, 2019 | 19.53 | 20.28 | 19.53 | 20.04 | 3,220,939 | +0.61(+3.15%) |
Feb 22, 2019 | 19.09 | 19.49 | 18.78 | 19.43 | 1,641,683 | +0.57(+3.00%) |
Feb 21, 2019 | 19.30 | 19.56 | 18.78 | 18.86 | 1,815,621 | -0.47(-2.44%) |
Feb 20, 2019 | 19.39 | 19.73 | 19.18 | 19.33 | 1,455,848 | -0.15(-0.77%) |
Feb 19, 2019 | 19.64 | 19.81 | 19.11 | 19.48 | 1,628,993 | -0.22(-1.10%) |
Feb 15, 2019 | 19.90 | 20.07 | 19.65 | 19.70 | 1,770,507 | -0.08(-0.43%) |
Feb 14, 2019 | 19.84 | 20.10 | 19.55 | 19.78 | 2,129,915 | -0.42(-2.10%) |
Feb 13, 2019 | 20.72 | 20.83 | 19.91 | 20.21 | 1,651,022 | -0.49(-2.37%) |
Feb 12, 2019 | 20.81 | 21.35 | 20.67 | 20.70 | 1,430,830 | -0.13(-0.63%) |
Feb 11, 2019 | 20.67 | 20.98 | 20.44 | 20.83 | 1,286,602 | +0.24(+1.14%) |
Feb 08, 2019 | 20.49 | 20.89 | 20.47 | 20.59 | 1,131,484 | -0.04(-0.18%) |
Feb 07, 2019 | 20.48 | 20.79 | 20.27 | 20.63 | 1,708,839 | +0.07(+0.32%) |
Feb 06, 2019 | 21.00 | 21.15 | 20.51 | 20.56 | 933,796 | -0.38(-1.80%) |
Feb 05, 2019 | 20.72 | 21.10 | 20.55 | 20.94 | 1,380,928 | +0.30(+1.46%) |
Feb 04, 2019 | 20.19 | 20.72 | 19.91 | 20.64 | 1,138,627 | +0.52(+2.57%) |
Feb 01, 2019 | 20.53 | 20.54 | 19.78 | 20.12 | 1,653,577 | -0.28(-1.38%) |
Jan 31, 2019 | 20.16 | 20.50 | 20.09 | 20.40 | 1,697,234 | +0.08(+0.37%) |
Jan 30, 2019 | 20.29 | 20.39 | 19.81 | 20.33 | 1,578,700 | +0.34(+1.70%) |
Jan 29, 2019 | 19.98 | 20.03 | 19.61 | 19.99 | 1,682,893 | -0.25(-1.26%) |
Jan 28, 2019 | 19.86 | 20.44 | 19.77 | 20.24 | 1,881,087 | +0.22(+1.08%) |
Jan 25, 2019 | 19.29 | 20.04 | 19.16 | 20.03 | 1,982,275 | +0.83(+4.32%) |
Jan 24, 2019 | 18.92 | 19.24 | 18.73 | 19.20 | 1,514,599 | +0.29(+1.54%) |
Jan 23, 2019 | 19.02 | 19.17 | 18.53 | 18.91 | 1,724,962 | +0.01(+0.05%) |
Jan 22, 2019 | 19.44 | 19.68 | 18.82 | 18.90 | 1,893,962 | -0.61(-3.14%) |
Jan 18, 2019 | 18.70 | 19.53 | 18.54 | 19.51 | 1,885,418 | +0.90(+4.86%) |
Jan 17, 2019 | 18.19 | 18.86 | 18.17 | 18.61 | 1,815,672 | +0.36(+1.96%) |
Jan 16, 2019 | 18.05 | 18.64 | 17.98 | 18.25 | 2,050,925 | +0.21(+1.15%) |
Jan 15, 2019 | 17.98 | 18.29 | 17.83 | 18.04 | 1,898,750 | +0.00(+0.00%) |
Jan 14, 2019 | 18.63 | 19.60 | 17.96 | 18.04 | 3,736,111 | -0.89(-4.72%) |
Jan 11, 2019 | 18.20 | 19.13 | 18.13 | 18.94 | 2,166,112 | +0.80(+4.41%) |
Jan 10, 2019 | 18.38 | 18.44 | 17.45 | 18.14 | 4,012,655 | -1.63(-8.24%) |
Jan 09, 2019 | 19.84 | 20.29 | 19.55 | 19.76 | 3,018,506 | +0.05(+0.24%) |
Jan 08, 2019 | 20.12 | 20.21 | 19.16 | 19.72 | 2,202,771 | +0.02(+0.10%) |
Jan 07, 2019 | 18.91 | 20.26 | 18.86 | 19.70 | 3,480,075 | +0.89(+4.76%) |
Jan 04, 2019 | 18.99 | 19.14 | 18.67 | 18.80 | 2,085,929 | +0.19(+1.01%) |
Jan 03, 2019 | 19.17 | 19.25 | 18.57 | 18.62 | 2,343,909 | -0.82(-4.22%) |
Jan 02, 2019 | 18.49 | 19.60 | 18.30 | 19.43 | 2,480,407 | +0.56(+2.94%) |
Dec 31, 2018 | 18.42 | 18.89 | 18.42 | 18.88 | 2,825,313 | +0.62(+3.40%) |
Dec 28, 2018 | 18.36 | 18.72 | 18.06 | 18.26 | 1,808,740 | +0.10(+0.57%) |
Dec 27, 2018 | 17.56 | 18.16 | 17.45 | 18.15 | 1,907,912 | +0.24(+1.37%) |
Dec 26, 2018 | 16.35 | 18.04 | 16.26 | 17.91 | 2,515,187 | +1.69(+10.45%) |
Dec 24, 2018 | 15.82 | 16.51 | 15.68 | 16.21 | 1,447,225 | +0.19(+1.18%) |
Dec 21, 2018 | 17.27 | 17.70 | 15.76 | 16.03 | 4,233,350 | -1.50(-8.54%) |
Dec 20, 2018 | 17.65 | 17.81 | 17.11 | 17.52 | 2,657,127 | -0.15(-0.85%) |
Dec 19, 2018 | 17.95 | 18.15 | 17.49 | 17.67 | 2,643,115 | -0.08(-0.42%) |
Dec 18, 2018 | 17.51 | 18.13 | 17.38 | 17.75 | 2,275,257 | +0.32(+1.84%) |
Dec 17, 2018 | 17.65 | 17.96 | 17.00 | 17.43 | 3,267,237 | -0.37(-2.06%) |
Dec 14, 2018 | 17.53 | 18.02 | 17.38 | 17.80 | 2,482,490 | +0.09(+0.53%) |
Dec 13, 2018 | 18.08 | 18.26 | 17.20 | 17.70 | 2,675,269 | -0.40(-2.18%) |
Dec 12, 2018 | 17.76 | 18.18 | 17.33 | 18.10 | 1,860,247 | +0.13(+0.73%) |
Dec 11, 2018 | 18.27 | 18.59 | 17.65 | 17.97 | 2,852,323 | +0.01(+0.05%) |
Dec 10, 2018 | 17.57 | 18.17 | 17.45 | 17.96 | 1,829,802 | +0.29(+1.65%) |
Dec 07, 2018 | 18.14 | 18.46 | 17.35 | 17.66 | 2,638,715 | -0.53(-2.90%) |
Dec 06, 2018 | 17.69 | 18.50 | 17.39 | 18.19 | 4,595,394 | +0.61(+3.48%) |
Dec 04, 2018 | 18.21 | 18.46 | 17.51 | 17.58 | 3,701,422 | -0.67(-3.68%) |