Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 21.00 | 21.00 | 20.81 | 20.89 | 34,868,452 | -0.10(-0.49%) |
Feb 27, 2019 | 21.23 | 21.29 | 20.85 | 20.99 | 52,184,284 | -0.36(-1.67%) |
Feb 26, 2019 | 21.39 | 21.43 | 21.00 | 21.35 | 38,584,820 | -0.04(-0.18%) |
Feb 25, 2019 | 21.63 | 21.69 | 21.38 | 21.39 | 50,101,072 | -0.27(-1.26%) |
Feb 22, 2019 | 21.72 | 21.94 | 21.58 | 21.66 | 44,371,656 | +0.08(+0.35%) |
Feb 21, 2019 | 21.71 | 21.80 | 21.55 | 21.58 | 57,970,096 | -0.36(-1.63%) |
Feb 20, 2019 | 21.89 | 22.26 | 21.73 | 21.94 | 66,471,588 | +0.21(+0.95%) |
Feb 19, 2019 | 21.33 | 21.85 | 21.25 | 21.73 | 96,119,816 | +0.67(+3.17%) |
Feb 15, 2019 | 20.92 | 21.08 | 20.68 | 21.07 | 39,930,720 | +0.27(+1.31%) |
Feb 14, 2019 | 20.63 | 20.83 | 20.51 | 20.80 | 35,921,228 | +0.21(+1.00%) |
Feb 13, 2019 | 20.66 | 20.93 | 20.58 | 20.59 | 52,606,764 | -0.12(-0.59%) |
Feb 12, 2019 | 20.88 | 20.92 | 20.62 | 20.71 | 24,991,146 | -0.03(-0.14%) |
Feb 11, 2019 | 20.77 | 20.96 | 20.72 | 20.74 | 40,932,964 | -0.24(-1.16%) |
Feb 08, 2019 | 20.73 | 21.09 | 20.73 | 20.98 | 52,131,684 | +0.29(+1.41%) |
Feb 07, 2019 | 20.86 | 20.99 | 20.63 | 20.69 | 38,356,532 | -0.18(-0.86%) |
Feb 06, 2019 | 21.00 | 21.23 | 20.86 | 20.87 | 53,058,896 | -0.37(-1.72%) |
Feb 05, 2019 | 21.12 | 21.24 | 20.87 | 21.24 | 35,690,624 | +0.11(+0.53%) |
Feb 04, 2019 | 20.84 | 21.14 | 20.81 | 21.12 | 57,446,288 | -0.08(-0.35%) |
Feb 01, 2019 | 21.16 | 21.28 | 20.85 | 21.20 | 45,480,608 | -0.11(-0.53%) |
Jan 31, 2019 | 21.06 | 21.31 | 20.94 | 21.31 | 64,709,780 | +0.48(+2.30%) |
Jan 30, 2019 | 20.53 | 21.18 | 20.43 | 20.83 | 69,217,512 | +0.20(+0.96%) |
Jan 29, 2019 | 20.33 | 20.64 | 20.18 | 20.64 | 65,039,456 | +0.49(+2.42%) |
Jan 28, 2019 | 19.89 | 20.18 | 19.88 | 20.15 | 41,511,416 | +0.25(+1.27%) |
Jan 25, 2019 | 19.55 | 19.94 | 19.54 | 19.89 | 56,313,268 | +0.64(+3.32%) |
Jan 24, 2019 | 19.13 | 19.34 | 19.11 | 19.25 | 40,291,328 | +0.01(+0.05%) |
Jan 23, 2019 | 19.09 | 19.36 | 19.00 | 19.25 | 24,158,794 | +0.04(+0.20%) |
Jan 22, 2019 | 19.12 | 19.26 | 18.99 | 19.21 | 36,855,136 | +0.13(+0.69%) |
Jan 18, 2019 | 19.21 | 19.39 | 19.01 | 19.08 | 53,846,436 | -0.33(-1.69%) |
Jan 17, 2019 | 19.32 | 19.50 | 19.26 | 19.41 | 26,917,992 | +0.06(+0.29%) |
Jan 16, 2019 | 19.32 | 19.52 | 19.25 | 19.35 | 23,452,590 | -0.01(-0.05%) |
Jan 15, 2019 | 19.72 | 19.78 | 19.18 | 19.36 | 48,010,844 | -0.30(-1.53%) |
Jan 14, 2019 | 19.84 | 19.98 | 19.58 | 19.66 | 36,778,128 | -0.14(-0.71%) |
Jan 11, 2019 | 19.78 | 19.96 | 19.73 | 19.80 | 35,086,596 | +0.08(+0.38%) |
Jan 10, 2019 | 19.95 | 20.05 | 19.68 | 19.72 | 40,640,056 | -0.30(-1.50%) |
Jan 09, 2019 | 19.75 | 20.11 | 19.73 | 20.03 | 58,928,824 | +0.25(+1.28%) |
Jan 08, 2019 | 19.58 | 19.79 | 19.43 | 19.77 | 38,657,008 | +0.01(+0.05%) |
Jan 07, 2019 | 20.18 | 20.22 | 19.71 | 19.76 | 43,894,276 | -0.24(-1.22%) |
Jan 04, 2019 | 19.85 | 20.10 | 19.73 | 20.01 | 64,153,680 | -0.17(-0.84%) |
Jan 03, 2019 | 20.01 | 20.23 | 19.85 | 20.18 | 55,951,860 | +0.40(+2.04%) |
Jan 02, 2019 | 19.83 | 19.94 | 19.57 | 19.77 | 42,478,132 | -0.04(-0.19%) |
Dec 31, 2018 | 19.44 | 19.85 | 19.31 | 19.81 | 57,349,824 | +0.46(+2.38%) |
Dec 28, 2018 | 19.62 | 19.74 | 19.32 | 19.35 | 53,057,520 | -0.35(-1.76%) |
Dec 27, 2018 | 19.57 | 19.72 | 19.44 | 19.70 | 55,773,044 | +0.33(+1.70%) |
Dec 26, 2018 | 20.05 | 20.10 | 19.28 | 19.37 | 81,299,288 | -0.44(-2.23%) |
Dec 24, 2018 | 19.44 | 19.83 | 19.40 | 19.81 | 64,419,740 | +0.61(+3.18%) |
Dec 21, 2018 | 19.42 | 19.51 | 19.04 | 19.20 | 67,264,208 | -0.22(-1.11%) |
Dec 20, 2018 | 19.28 | 19.57 | 19.10 | 19.41 | 100,597,400 | +0.77(+4.16%) |
Dec 19, 2018 | 19.70 | 20.06 | 18.59 | 18.64 | 129,236,952 | -1.07(-5.41%) |
Dec 18, 2018 | 19.19 | 19.78 | 19.18 | 19.70 | 85,106,952 | +0.45(+2.33%) |
Dec 17, 2018 | 18.96 | 19.29 | 18.95 | 19.26 | 68,576,360 | +0.46(+2.44%) |
Dec 14, 2018 | 18.93 | 19.03 | 18.76 | 18.80 | 52,208,972 | -0.34(-1.76%) |
Dec 13, 2018 | 18.99 | 19.13 | 18.96 | 19.13 | 45,899,032 | +0.04(+0.20%) |
Dec 12, 2018 | 18.75 | 19.14 | 18.75 | 19.10 | 76,881,992 | +0.40(+2.15%) |
Dec 11, 2018 | 18.88 | 19.04 | 18.65 | 18.70 | 54,104,508 | -0.11(-0.60%) |
Dec 10, 2018 | 18.78 | 19.20 | 18.68 | 18.81 | 50,797,148 | -0.07(-0.35%) |
Dec 07, 2018 | 18.57 | 19.00 | 18.49 | 18.87 | 72,488,464 | +0.46(+2.49%) |
Dec 06, 2018 | 18.37 | 18.59 | 18.22 | 18.42 | 54,487,144 | +0.10(+0.56%) |
Dec 04, 2018 | 18.38 | 18.47 | 18.24 | 18.31 | 48,628,180 | +0.15(+0.82%) |