Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 21.20 | 21.32 | 20.72 | 20.74 | 23,136,524 | -0.56(-2.63%) |
Feb 27, 2019 | 21.27 | 21.30 | 20.85 | 21.30 | 6,004,399 | +0.04(+0.18%) |
Feb 26, 2019 | 21.12 | 21.37 | 20.83 | 21.27 | 7,510,900 | +0.00(+0.00%) |
Feb 25, 2019 | 21.86 | 22.11 | 21.22 | 21.27 | 5,734,382 | -0.52(-2.40%) |
Feb 22, 2019 | 22.12 | 22.33 | 21.43 | 21.79 | 5,442,321 | -0.29(-1.31%) |
Feb 21, 2019 | 22.07 | 22.12 | 21.83 | 22.08 | 4,191,911 | +0.01(+0.04%) |
Feb 20, 2019 | 22.04 | 22.33 | 21.87 | 22.07 | 4,945,116 | -0.05(-0.21%) |
Feb 19, 2019 | 21.89 | 22.17 | 21.57 | 22.11 | 4,688,613 | +0.16(+0.72%) |
Feb 15, 2019 | 22.06 | 22.11 | 21.88 | 21.96 | 3,067,796 | +0.13(+0.60%) |
Feb 14, 2019 | 21.88 | 22.04 | 21.62 | 21.83 | 7,282,851 | -0.10(-0.47%) |
Feb 13, 2019 | 22.14 | 22.29 | 21.72 | 21.93 | 3,676,806 | -0.10(-0.47%) |
Feb 12, 2019 | 21.91 | 22.23 | 21.91 | 22.03 | 5,300,849 | +0.16(+0.73%) |
Feb 11, 2019 | 21.64 | 21.93 | 21.59 | 21.87 | 3,898,392 | +0.25(+1.17%) |
Feb 08, 2019 | 21.40 | 21.62 | 21.14 | 21.62 | 4,347,170 | +0.04(+0.19%) |
Feb 07, 2019 | 21.41 | 21.59 | 20.59 | 21.58 | 6,193,529 | +0.01(+0.04%) |
Feb 06, 2019 | 21.90 | 22.08 | 21.48 | 21.57 | 3,824,580 | -0.46(-2.11%) |
Feb 05, 2019 | 22.00 | 22.07 | 21.53 | 22.03 | 4,582,170 | +0.03(+0.13%) |
Feb 04, 2019 | 21.94 | 22.08 | 21.51 | 22.01 | 3,953,388 | +0.21(+0.98%) |
Feb 01, 2019 | 21.14 | 22.14 | 21.05 | 21.79 | 6,148,824 | +0.96(+4.59%) |
Jan 31, 2019 | 20.79 | 21.26 | 20.69 | 20.84 | 5,343,326 | -0.10(-0.49%) |
Jan 30, 2019 | 20.96 | 21.03 | 20.59 | 20.94 | 4,970,830 | +0.09(+0.45%) |
Jan 29, 2019 | 21.11 | 21.24 | 20.81 | 20.84 | 2,403,717 | -0.30(-1.40%) |
Jan 28, 2019 | 20.91 | 21.21 | 20.87 | 21.14 | 2,648,902 | -0.05(-0.22%) |
Jan 25, 2019 | 20.98 | 21.31 | 20.88 | 21.19 | 3,020,376 | +0.44(+2.10%) |
Jan 24, 2019 | 20.65 | 20.95 | 20.55 | 20.75 | 2,043,856 | +0.06(+0.31%) |
Jan 23, 2019 | 20.63 | 20.84 | 20.37 | 20.69 | 3,196,220 | +0.12(+0.59%) |
Jan 22, 2019 | 20.86 | 21.30 | 20.43 | 20.57 | 4,115,638 | -0.61(-2.89%) |
Jan 18, 2019 | 21.13 | 21.26 | 20.90 | 21.18 | 5,591,554 | +0.16(+0.75%) |
Jan 17, 2019 | 20.39 | 21.18 | 20.37 | 21.02 | 7,181,978 | +0.37(+1.80%) |
Jan 16, 2019 | 20.09 | 20.82 | 20.08 | 20.65 | 7,243,810 | +1.07(+5.45%) |
Jan 15, 2019 | 19.25 | 19.62 | 19.25 | 19.58 | 2,496,646 | +0.32(+1.64%) |
Jan 14, 2019 | 19.23 | 19.54 | 19.19 | 19.27 | 2,786,195 | -0.13(-0.67%) |
Jan 11, 2019 | 19.44 | 19.63 | 19.21 | 19.40 | 3,281,341 | -0.20(-1.04%) |
Jan 10, 2019 | 19.65 | 19.96 | 19.55 | 19.60 | 2,964,020 | -0.33(-1.68%) |
Jan 09, 2019 | 19.77 | 20.16 | 19.54 | 19.94 | 3,877,479 | +0.32(+1.66%) |
Jan 08, 2019 | 19.41 | 19.70 | 19.28 | 19.61 | 4,583,860 | +0.41(+2.13%) |
Jan 07, 2019 | 18.56 | 19.21 | 18.44 | 19.20 | 4,898,322 | +0.64(+3.45%) |
Jan 04, 2019 | 17.68 | 18.69 | 17.64 | 18.56 | 6,548,028 | +1.20(+6.89%) |
Jan 03, 2019 | 18.03 | 18.08 | 17.24 | 17.36 | 4,271,413 | -0.84(-4.64%) |
Jan 02, 2019 | 17.92 | 18.47 | 17.67 | 18.21 | 2,796,829 | -0.01(-0.05%) |
Dec 31, 2018 | 18.33 | 18.47 | 17.84 | 18.22 | 3,436,605 | -0.01(-0.05%) |
Dec 28, 2018 | 18.56 | 18.65 | 17.97 | 18.23 | 5,977,829 | -0.19(-1.01%) |
Dec 27, 2018 | 17.76 | 18.41 | 17.75 | 18.41 | 5,014,307 | +0.20(+1.12%) |
Dec 26, 2018 | 17.35 | 18.25 | 16.98 | 18.21 | 6,313,988 | +0.87(+5.03%) |
Dec 24, 2018 | 17.49 | 17.71 | 17.17 | 17.34 | 2,805,528 | -0.32(-1.79%) |
Dec 21, 2018 | 17.73 | 18.26 | 17.57 | 17.65 | 5,515,915 | -0.08(-0.47%) |
Dec 20, 2018 | 17.82 | 18.00 | 17.51 | 17.74 | 7,996,638 | -0.22(-1.24%) |
Dec 19, 2018 | 18.42 | 18.66 | 17.77 | 17.96 | 5,356,580 | -0.52(-2.81%) |
Dec 18, 2018 | 18.52 | 18.66 | 18.36 | 18.48 | 4,996,628 | +0.10(+0.56%) |
Dec 17, 2018 | 18.52 | 18.78 | 18.25 | 18.38 | 6,022,929 | -0.30(-1.59%) |
Dec 14, 2018 | 19.03 | 19.31 | 18.56 | 18.67 | 5,830,322 | -0.62(-3.22%) |
Dec 13, 2018 | 19.72 | 19.82 | 19.11 | 19.30 | 2,534,199 | -0.33(-1.70%) |
Dec 12, 2018 | 19.76 | 20.05 | 19.62 | 19.63 | 1,977,206 | +0.22(+1.15%) |
Dec 11, 2018 | 19.91 | 19.98 | 19.11 | 19.41 | 4,284,479 | -0.19(-0.95%) |
Dec 10, 2018 | 19.49 | 19.68 | 18.80 | 19.59 | 4,790,384 | +0.10(+0.52%) |
Dec 07, 2018 | 19.97 | 20.29 | 19.46 | 19.49 | 4,909,620 | -0.57(-2.82%) |
Dec 06, 2018 | 20.05 | 20.08 | 19.30 | 20.06 | 5,853,638 | -0.55(-2.66%) |
Dec 04, 2018 | 21.79 | 21.95 | 20.52 | 20.60 | 4,512,571 | -1.35(-6.13%) |