Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 23.27 | 23.77 | 22.99 | 23.08 | 4,833,019 | +0.32(+1.40%) |
Feb 27, 2019 | 23.06 | 23.07 | 22.70 | 22.76 | 2,143,450 | -0.41(-1.75%) |
Feb 26, 2019 | 23.43 | 23.52 | 23.16 | 23.17 | 2,623,273 | -0.20(-0.85%) |
Feb 25, 2019 | 23.83 | 23.86 | 23.30 | 23.37 | 3,295,751 | -0.30(-1.25%) |
Feb 22, 2019 | 23.41 | 23.68 | 23.07 | 23.66 | 2,727,409 | +0.35(+1.52%) |
Feb 21, 2019 | 22.75 | 23.53 | 22.67 | 23.31 | 4,804,185 | +0.52(+2.27%) |
Feb 20, 2019 | 22.22 | 22.87 | 22.10 | 22.79 | 4,401,444 | +0.62(+2.80%) |
Feb 19, 2019 | 22.28 | 22.35 | 22.13 | 22.17 | 1,960,941 | -0.19(-0.86%) |
Feb 15, 2019 | 22.17 | 22.38 | 22.04 | 22.36 | 2,191,808 | +0.33(+1.51%) |
Feb 14, 2019 | 22.02 | 22.11 | 21.78 | 22.03 | 1,887,787 | -0.07(-0.30%) |
Feb 13, 2019 | 21.56 | 22.16 | 21.46 | 22.10 | 3,124,921 | +0.61(+2.85%) |
Feb 12, 2019 | 21.74 | 21.88 | 21.44 | 21.48 | 2,161,681 | -0.23(-1.05%) |
Feb 11, 2019 | 21.80 | 21.96 | 21.67 | 21.71 | 2,409,815 | -0.07(-0.31%) |
Feb 08, 2019 | 21.91 | 22.13 | 21.74 | 21.78 | 1,467,386 | -0.28(-1.27%) |
Feb 07, 2019 | 21.91 | 22.13 | 21.86 | 22.06 | 1,902,286 | +0.04(+0.20%) |
Feb 06, 2019 | 22.36 | 22.45 | 21.99 | 22.02 | 1,762,805 | -0.35(-1.59%) |
Feb 05, 2019 | 22.26 | 22.39 | 22.10 | 22.37 | 1,195,514 | +0.08(+0.36%) |
Feb 04, 2019 | 21.89 | 22.29 | 21.82 | 22.29 | 1,175,288 | +0.35(+1.58%) |
Feb 01, 2019 | 22.28 | 22.36 | 21.50 | 21.94 | 2,069,447 | -0.27(-1.23%) |
Jan 31, 2019 | 21.90 | 22.24 | 21.76 | 22.22 | 2,316,782 | +0.24(+1.08%) |
Jan 30, 2019 | 21.81 | 22.11 | 21.68 | 21.98 | 1,813,593 | +0.31(+1.43%) |
Jan 29, 2019 | 21.48 | 21.68 | 21.47 | 21.67 | 1,606,524 | +0.21(+0.96%) |
Jan 28, 2019 | 21.13 | 21.56 | 21.09 | 21.46 | 2,044,183 | +0.19(+0.90%) |
Jan 25, 2019 | 20.90 | 21.30 | 20.77 | 21.27 | 1,738,909 | +0.53(+2.56%) |
Jan 24, 2019 | 20.72 | 20.83 | 20.61 | 20.74 | 1,258,038 | +0.02(+0.11%) |
Jan 23, 2019 | 20.86 | 20.93 | 20.58 | 20.72 | 1,875,793 | -0.09(-0.43%) |
Jan 22, 2019 | 21.16 | 21.21 | 20.61 | 20.80 | 1,732,270 | -0.40(-1.88%) |
Jan 18, 2019 | 21.22 | 21.33 | 21.05 | 21.20 | 2,498,117 | +0.08(+0.38%) |
Jan 17, 2019 | 21.25 | 21.41 | 20.97 | 21.12 | 2,719,063 | -0.27(-1.28%) |
Jan 16, 2019 | 21.11 | 21.49 | 21.11 | 21.40 | 1,879,474 | +0.38(+1.79%) |
Jan 15, 2019 | 20.92 | 21.17 | 20.90 | 21.02 | 1,790,002 | +0.15(+0.71%) |
Jan 14, 2019 | 20.87 | 21.01 | 20.70 | 20.87 | 1,799,194 | -0.13(-0.63%) |
Jan 11, 2019 | 21.09 | 21.14 | 20.82 | 21.00 | 1,654,583 | -0.04(-0.18%) |
Jan 10, 2019 | 20.83 | 21.21 | 20.74 | 21.04 | 3,425,840 | +0.23(+1.10%) |
Jan 09, 2019 | 20.82 | 20.97 | 20.45 | 20.81 | 3,163,256 | +0.16(+0.79%) |
Jan 08, 2019 | 19.99 | 20.66 | 19.87 | 20.65 | 2,885,468 | +0.91(+4.60%) |
Jan 07, 2019 | 19.49 | 19.91 | 19.42 | 19.74 | 2,397,191 | +0.33(+1.71%) |
Jan 04, 2019 | 19.17 | 19.56 | 19.04 | 19.41 | 1,945,867 | +0.51(+2.70%) |
Jan 03, 2019 | 18.81 | 19.23 | 18.70 | 18.90 | 1,918,241 | +0.01(+0.08%) |
Jan 02, 2019 | 18.92 | 19.08 | 18.69 | 18.88 | 1,582,908 | -0.31(-1.62%) |
Dec 31, 2018 | 19.18 | 19.19 | 18.87 | 19.19 | 1,671,096 | +0.12(+0.62%) |
Dec 28, 2018 | 19.10 | 19.32 | 18.83 | 19.08 | 2,235,663 | +0.09(+0.47%) |
Dec 27, 2018 | 18.78 | 19.00 | 18.31 | 18.99 | 2,696,101 | +0.04(+0.19%) |
Dec 26, 2018 | 18.23 | 18.97 | 18.02 | 18.95 | 1,753,929 | +0.74(+4.06%) |
Dec 24, 2018 | 18.70 | 18.85 | 18.18 | 18.21 | 884,793 | -0.60(-3.18%) |
Dec 21, 2018 | 18.99 | 19.22 | 18.66 | 18.81 | 4,576,966 | -0.18(-0.94%) |
Dec 20, 2018 | 19.45 | 19.46 | 18.77 | 18.99 | 3,340,208 | -0.60(-3.09%) |
Dec 19, 2018 | 19.90 | 20.17 | 19.50 | 19.59 | 2,772,552 | -0.34(-1.71%) |
Dec 18, 2018 | 19.80 | 20.05 | 19.76 | 19.93 | 2,053,298 | +0.28(+1.45%) |
Dec 17, 2018 | 20.52 | 20.52 | 19.52 | 19.65 | 2,822,455 | -0.87(-4.23%) |
Dec 14, 2018 | 20.34 | 20.62 | 20.32 | 20.52 | 3,604,424 | +0.11(+0.56%) |
Dec 13, 2018 | 20.88 | 21.31 | 20.35 | 20.40 | 3,563,397 | -0.43(-2.05%) |
Dec 12, 2018 | 20.91 | 21.26 | 20.81 | 20.83 | 2,359,121 | +0.07(+0.34%) |
Dec 11, 2018 | 21.26 | 21.44 | 20.76 | 20.76 | 1,659,515 | -0.39(-1.85%) |
Dec 10, 2018 | 21.40 | 21.43 | 20.94 | 21.15 | 2,265,121 | -0.30(-1.39%) |
Dec 07, 2018 | 21.78 | 21.88 | 21.45 | 21.45 | 1,743,291 | -0.36(-1.66%) |
Dec 06, 2018 | 21.37 | 21.87 | 21.22 | 21.81 | 3,070,232 | +0.26(+1.22%) |
Dec 04, 2018 | 22.25 | 22.28 | 21.55 | 21.55 | 3,218,979 | -0.73(-3.29%) |