Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 20.42 | 20.42 | 19.76 | 19.99 | 16,490,232 | -0.43(-2.09%) |
Feb 27, 2019 | 19.84 | 20.63 | 19.75 | 20.42 | 18,395,038 | +0.48(+2.43%) |
Feb 26, 2019 | 19.76 | 20.64 | 19.51 | 19.93 | 35,123,800 | +0.29(+1.48%) |
Feb 25, 2019 | 19.56 | 20.07 | 19.55 | 19.64 | 16,738,981 | +0.24(+1.25%) |
Feb 22, 2019 | 19.60 | 19.65 | 19.31 | 19.40 | 16,763,729 | -0.31(-1.60%) |
Feb 21, 2019 | 20.26 | 20.42 | 19.62 | 19.72 | 9,831,799 | -0.46(-2.28%) |
Feb 20, 2019 | 20.31 | 20.47 | 20.06 | 20.17 | 7,709,600 | -0.25(-1.22%) |
Feb 19, 2019 | 20.10 | 20.52 | 19.90 | 20.42 | 11,727,890 | +0.36(+1.81%) |
Feb 15, 2019 | 20.44 | 20.44 | 20.04 | 20.06 | 9,348,321 | -0.21(-1.03%) |
Feb 14, 2019 | 20.17 | 20.54 | 19.81 | 20.27 | 9,371,347 | -0.08(-0.40%) |
Feb 13, 2019 | 20.12 | 20.37 | 19.75 | 20.35 | 13,955,994 | +0.36(+1.81%) |
Feb 12, 2019 | 20.17 | 20.33 | 19.90 | 19.99 | 15,792,877 | -0.18(-0.88%) |
Feb 11, 2019 | 20.28 | 20.45 | 19.97 | 20.17 | 9,377,536 | -0.10(-0.52%) |
Feb 08, 2019 | 20.58 | 20.60 | 20.21 | 20.27 | 5,446,531 | -0.42(-2.03%) |
Feb 07, 2019 | 20.48 | 20.90 | 20.36 | 20.69 | 9,217,777 | +0.23(+1.14%) |
Feb 06, 2019 | 20.61 | 20.88 | 20.34 | 20.46 | 8,392,091 | -0.48(-2.27%) |
Feb 05, 2019 | 20.93 | 21.14 | 20.77 | 20.93 | 10,965,790 | +0.07(+0.35%) |
Feb 04, 2019 | 20.76 | 21.04 | 20.54 | 20.86 | 6,340,327 | +0.11(+0.54%) |
Feb 01, 2019 | 21.14 | 21.35 | 20.51 | 20.75 | 7,644,590 | -0.46(-2.17%) |
Jan 31, 2019 | 20.61 | 21.24 | 20.56 | 21.21 | 12,068,789 | +0.47(+2.26%) |
Jan 30, 2019 | 20.75 | 20.80 | 20.38 | 20.74 | 6,056,192 | +0.00(+0.00%) |
Jan 29, 2019 | 20.77 | 20.83 | 20.34 | 20.74 | 7,270,813 | +0.00(+0.00%) |
Jan 28, 2019 | 20.47 | 20.95 | 20.29 | 20.74 | 10,669,192 | +0.17(+0.82%) |
Jan 25, 2019 | 19.88 | 20.60 | 19.80 | 20.57 | 10,920,347 | +0.81(+4.08%) |
Jan 24, 2019 | 19.85 | 19.85 | 19.48 | 19.76 | 13,432,438 | -0.15(-0.77%) |
Jan 23, 2019 | 20.16 | 20.30 | 19.76 | 19.92 | 9,670,522 | -0.16(-0.80%) |
Jan 22, 2019 | 20.66 | 20.71 | 19.89 | 20.08 | 16,388,863 | -0.72(-3.45%) |
Jan 18, 2019 | 20.09 | 20.96 | 20.05 | 20.80 | 17,473,100 | +0.84(+4.20%) |
Jan 17, 2019 | 19.58 | 20.06 | 19.52 | 19.96 | 11,073,689 | +0.22(+1.10%) |
Jan 16, 2019 | 19.83 | 19.91 | 19.39 | 19.74 | 19,589,594 | -0.40(-2.00%) |
Jan 15, 2019 | 20.17 | 20.25 | 19.92 | 20.14 | 12,253,095 | -0.08(-0.40%) |
Jan 14, 2019 | 20.33 | 20.76 | 20.02 | 20.22 | 19,401,126 | -0.27(-1.34%) |
Jan 11, 2019 | 21.07 | 21.59 | 20.38 | 20.50 | 25,269,114 | -0.56(-2.64%) |
Jan 10, 2019 | 21.26 | 21.63 | 20.56 | 21.05 | 50,301,868 | -4.52(-17.69%) |
Jan 09, 2019 | 25.01 | 25.79 | 24.62 | 25.58 | 9,066,979 | +0.72(+2.89%) |
Jan 08, 2019 | 24.51 | 24.93 | 24.07 | 24.86 | 11,136,017 | +0.74(+3.08%) |
Jan 07, 2019 | 23.58 | 24.49 | 23.14 | 24.12 | 11,838,039 | +0.43(+1.80%) |
Jan 04, 2019 | 24.34 | 24.34 | 23.30 | 23.69 | 11,867,208 | -0.31(-1.28%) |
Jan 03, 2019 | 24.53 | 24.82 | 23.96 | 24.00 | 9,794,032 | -0.81(-3.25%) |
Jan 02, 2019 | 23.46 | 24.96 | 23.39 | 24.80 | 10,128,515 | +0.79(+3.29%) |
Dec 31, 2018 | 24.22 | 24.30 | 23.86 | 24.01 | 5,903,406 | -0.19(-0.80%) |
Dec 28, 2018 | 24.42 | 24.67 | 23.77 | 24.21 | 7,268,325 | -0.02(-0.07%) |
Dec 27, 2018 | 23.88 | 24.23 | 23.07 | 24.22 | 8,612,591 | -0.07(-0.30%) |
Dec 26, 2018 | 23.05 | 24.31 | 23.01 | 24.30 | 9,588,182 | +1.60(+7.03%) |
Dec 24, 2018 | 22.53 | 23.17 | 22.37 | 22.70 | 4,989,285 | -0.04(-0.18%) |
Dec 21, 2018 | 23.54 | 24.13 | 22.68 | 22.74 | 12,807,249 | -0.74(-3.16%) |
Dec 20, 2018 | 24.29 | 24.35 | 23.00 | 23.48 | 11,322,604 | -1.04(-4.24%) |
Dec 19, 2018 | 25.18 | 25.42 | 24.41 | 24.52 | 9,747,337 | -0.52(-2.06%) |
Dec 18, 2018 | 24.55 | 25.07 | 24.46 | 25.04 | 8,875,555 | +0.62(+2.54%) |
Dec 17, 2018 | 24.47 | 25.01 | 24.00 | 24.42 | 9,561,380 | -0.27(-1.08%) |
Dec 14, 2018 | 24.58 | 25.44 | 24.47 | 24.68 | 8,272,358 | -0.15(-0.62%) |
Dec 13, 2018 | 25.70 | 25.85 | 24.50 | 24.84 | 10,225,875 | -0.84(-3.27%) |
Dec 12, 2018 | 25.71 | 25.94 | 25.18 | 25.68 | 7,368,015 | +0.30(+1.19%) |
Dec 11, 2018 | 25.76 | 26.16 | 25.10 | 25.37 | 6,759,396 | -0.04(-0.16%) |
Dec 10, 2018 | 25.65 | 25.85 | 24.64 | 25.41 | 8,772,135 | +0.16(+0.63%) |
Dec 07, 2018 | 25.72 | 25.94 | 25.07 | 25.25 | 7,756,676 | -0.54(-2.10%) |
Dec 06, 2018 | 25.45 | 25.81 | 24.90 | 25.80 | 9,716,962 | -0.04(-0.15%) |
Dec 04, 2018 | 27.25 | 27.36 | 25.76 | 25.84 | 10,976,776 | -1.54(-5.62%) |