Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 19.32 | 19.52 | 19.11 | 19.46 | 7,294,110 | +0.23(+1.21%) |
Feb 27, 2019 | 19.45 | 19.55 | 19.07 | 19.23 | 8,419,427 | -0.22(-1.16%) |
Feb 26, 2019 | 19.50 | 19.80 | 19.27 | 19.46 | 8,017,062 | +0.04(+0.21%) |
Feb 25, 2019 | 19.54 | 19.65 | 19.30 | 19.41 | 9,270,924 | -0.06(-0.30%) |
Feb 22, 2019 | 19.57 | 19.79 | 19.09 | 19.47 | 13,569,494 | -0.57(-2.87%) |
Feb 21, 2019 | 20.01 | 20.25 | 19.87 | 20.05 | 7,113,427 | +0.03(+0.17%) |
Feb 20, 2019 | 19.96 | 20.32 | 19.76 | 20.01 | 8,556,022 | +0.02(+0.08%) |
Feb 19, 2019 | 20.31 | 20.38 | 19.87 | 20.00 | 8,293,718 | -0.41(-2.00%) |
Feb 15, 2019 | 19.96 | 20.46 | 19.93 | 20.41 | 13,066,186 | +0.65(+3.29%) |
Feb 14, 2019 | 19.55 | 19.94 | 19.48 | 19.76 | 14,130,298 | +0.14(+0.72%) |
Feb 13, 2019 | 19.81 | 19.87 | 19.55 | 19.61 | 11,883,916 | -0.15(-0.76%) |
Feb 12, 2019 | 19.05 | 19.91 | 19.05 | 19.76 | 20,224,092 | +0.77(+4.03%) |
Feb 11, 2019 | 18.52 | 19.06 | 18.50 | 19.00 | 15,497,798 | +0.52(+2.79%) |
Feb 08, 2019 | 18.52 | 18.52 | 18.11 | 18.48 | 9,413,124 | -0.02(-0.14%) |
Feb 07, 2019 | 18.07 | 18.52 | 17.91 | 18.51 | 9,104,753 | +0.25(+1.37%) |
Feb 06, 2019 | 18.42 | 18.45 | 18.21 | 18.26 | 11,343,318 | -0.14(-0.77%) |
Feb 05, 2019 | 18.05 | 18.51 | 18.04 | 18.40 | 12,812,644 | +0.35(+1.94%) |
Feb 04, 2019 | 17.90 | 18.09 | 17.71 | 18.05 | 7,683,346 | +0.22(+1.26%) |
Feb 01, 2019 | 18.09 | 18.09 | 17.79 | 17.82 | 8,045,957 | -0.20(-1.11%) |
Jan 31, 2019 | 17.86 | 18.09 | 17.68 | 18.02 | 8,885,438 | +0.17(+0.93%) |
Jan 30, 2019 | 17.84 | 17.98 | 17.52 | 17.86 | 9,765,223 | +0.04(+0.23%) |
Jan 29, 2019 | 17.58 | 17.92 | 17.49 | 17.82 | 9,917,021 | +0.26(+1.48%) |
Jan 28, 2019 | 17.35 | 17.60 | 17.19 | 17.56 | 8,217,125 | +0.23(+1.33%) |
Jan 25, 2019 | 17.51 | 17.65 | 17.30 | 17.32 | 7,385,241 | -0.12(-0.66%) |
Jan 24, 2019 | 17.44 | 17.67 | 17.28 | 17.44 | 8,947,753 | -0.26(-1.49%) |
Jan 23, 2019 | 17.79 | 17.81 | 17.59 | 17.70 | 9,732,667 | +0.02(+0.09%) |
Jan 22, 2019 | 17.81 | 18.06 | 17.50 | 17.69 | 8,453,341 | -0.10(-0.56%) |
Jan 18, 2019 | 17.60 | 17.84 | 17.46 | 17.79 | 7,782,778 | +0.27(+1.55%) |
Jan 17, 2019 | 17.49 | 17.62 | 17.27 | 17.51 | 9,102,923 | +0.06(+0.33%) |
Jan 16, 2019 | 17.44 | 17.60 | 17.32 | 17.46 | 6,119,898 | +0.04(+0.24%) |
Jan 15, 2019 | 17.19 | 17.46 | 17.16 | 17.42 | 7,031,740 | +0.22(+1.30%) |
Jan 14, 2019 | 17.74 | 17.78 | 17.17 | 17.19 | 9,997,920 | -0.63(-3.52%) |
Jan 11, 2019 | 17.70 | 17.84 | 17.39 | 17.82 | 10,283,940 | +0.12(+0.65%) |
Jan 10, 2019 | 17.60 | 17.73 | 17.28 | 17.70 | 13,644,315 | +0.07(+0.42%) |
Jan 09, 2019 | 17.64 | 17.85 | 17.37 | 17.63 | 12,337,377 | -0.05(-0.28%) |
Jan 08, 2019 | 18.24 | 18.32 | 17.60 | 17.68 | 15,399,951 | -0.72(-3.90%) |
Jan 07, 2019 | 18.02 | 18.61 | 17.71 | 18.40 | 9,322,814 | +0.37(+2.06%) |
Jan 04, 2019 | 17.89 | 18.38 | 17.83 | 18.03 | 12,500,713 | +0.25(+1.39%) |
Jan 03, 2019 | 17.54 | 17.88 | 17.35 | 17.78 | 10,338,305 | +0.19(+1.08%) |
Jan 02, 2019 | 17.43 | 17.78 | 17.15 | 17.59 | 11,556,036 | -0.02(-0.14%) |
Dec 31, 2018 | 17.44 | 17.87 | 17.24 | 17.61 | 10,584,700 | +0.15(+0.85%) |
Dec 28, 2018 | 17.48 | 18.07 | 17.20 | 17.46 | 13,117,878 | -0.03(-0.19%) |
Dec 27, 2018 | 17.46 | 17.51 | 16.71 | 17.50 | 16,997,440 | -0.17(-0.98%) |
Dec 26, 2018 | 17.32 | 17.71 | 16.67 | 17.67 | 14,110,535 | +0.39(+2.24%) |
Dec 24, 2018 | 18.19 | 18.26 | 17.16 | 17.28 | 10,751,695 | -0.98(-5.37%) |
Dec 21, 2018 | 19.80 | 20.12 | 18.17 | 18.26 | 28,424,878 | -1.76(-8.77%) |
Dec 20, 2018 | 23.01 | 23.48 | 19.77 | 20.02 | 23,160,064 | -3.97(-16.53%) |
Dec 19, 2018 | 23.78 | 24.63 | 23.78 | 23.99 | 11,663,893 | +0.44(+1.86%) |
Dec 18, 2018 | 23.95 | 24.13 | 23.43 | 23.55 | 8,294,282 | -0.37(-1.55%) |
Dec 17, 2018 | 24.49 | 24.61 | 23.78 | 23.92 | 7,950,070 | -0.73(-2.94%) |
Dec 14, 2018 | 24.94 | 25.08 | 24.39 | 24.65 | 8,554,326 | -0.40(-1.61%) |
Dec 13, 2018 | 25.22 | 25.41 | 24.80 | 25.05 | 7,022,579 | -0.17(-0.69%) |
Dec 12, 2018 | 25.50 | 25.63 | 25.22 | 25.22 | 6,057,377 | -0.02(-0.07%) |
Dec 11, 2018 | 25.22 | 25.70 | 25.05 | 25.24 | 5,123,152 | +0.16(+0.66%) |
Dec 10, 2018 | 25.44 | 25.50 | 24.78 | 25.08 | 6,108,902 | -0.35(-1.39%) |
Dec 07, 2018 | 26.04 | 26.27 | 25.19 | 25.43 | 4,880,199 | -0.64(-2.47%) |
Dec 06, 2018 | 26.44 | 26.53 | 25.48 | 26.07 | 6,650,279 | -0.38(-1.43%) |
Dec 04, 2018 | 26.83 | 27.05 | 26.41 | 26.45 | 5,392,462 | -0.29(-1.08%) |