Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 21.75 | 22.17 | 21.66 | 21.81 | 16,359,978 | +0.03(+0.14%) |
Feb 27, 2019 | 21.38 | 21.89 | 21.26 | 21.78 | 4,656,384 | +0.44(+2.06%) |
Feb 26, 2019 | 21.14 | 21.50 | 21.02 | 21.34 | 4,199,883 | +0.17(+0.80%) |
Feb 25, 2019 | 21.92 | 22.00 | 21.14 | 21.17 | 4,133,476 | -0.43(-1.99%) |
Feb 22, 2019 | 21.94 | 22.54 | 20.99 | 21.60 | 12,014,700 | +0.57(+2.71%) |
Feb 21, 2019 | 21.12 | 21.36 | 20.85 | 21.03 | 7,610,141 | -0.18(-0.85%) |
Feb 20, 2019 | 21.46 | 21.68 | 21.18 | 21.21 | 4,770,276 | -0.25(-1.16%) |
Feb 19, 2019 | 21.50 | 21.82 | 21.33 | 21.46 | 6,942,636 | -0.13(-0.60%) |
Feb 15, 2019 | 21.54 | 21.81 | 21.46 | 21.59 | 3,653,400 | +0.16(+0.75%) |
Feb 14, 2019 | 21.10 | 21.54 | 21.07 | 21.43 | 3,839,943 | +0.23(+1.08%) |
Feb 13, 2019 | 21.00 | 21.21 | 20.85 | 21.20 | 4,073,887 | +0.38(+1.83%) |
Feb 12, 2019 | 20.77 | 21.10 | 20.73 | 20.82 | 4,898,971 | +0.19(+0.92%) |
Feb 11, 2019 | 20.86 | 21.00 | 20.57 | 20.63 | 4,934,293 | -0.22(-1.06%) |
Feb 08, 2019 | 20.88 | 21.09 | 20.62 | 20.85 | 3,909,800 | -0.07(-0.33%) |
Feb 07, 2019 | 20.56 | 21.00 | 20.55 | 20.92 | 5,491,360 | +0.22(+1.06%) |
Feb 06, 2019 | 20.50 | 20.80 | 20.45 | 20.70 | 4,201,529 | +0.26(+1.27%) |
Feb 05, 2019 | 19.94 | 20.50 | 19.84 | 20.44 | 7,987,659 | +0.62(+3.13%) |
Feb 04, 2019 | 19.57 | 19.93 | 19.48 | 19.82 | 5,952,707 | +0.13(+0.66%) |
Feb 01, 2019 | 19.58 | 19.79 | 19.47 | 19.69 | 4,573,200 | +0.05(+0.25%) |
Jan 31, 2019 | 18.97 | 19.64 | 18.97 | 19.64 | 10,038,680 | +0.94(+5.03%) |
Jan 30, 2019 | 18.72 | 18.82 | 18.48 | 18.70 | 6,063,130 | +0.09(+0.48%) |
Jan 29, 2019 | 19.14 | 19.23 | 18.60 | 18.61 | 5,466,467 | -0.53(-2.77%) |
Jan 28, 2019 | 18.97 | 19.30 | 18.82 | 19.14 | 6,593,938 | +0.04(+0.21%) |
Jan 25, 2019 | 19.00 | 19.25 | 18.83 | 19.10 | 6,583,300 | +0.19(+1.00%) |
Jan 24, 2019 | 18.69 | 18.98 | 18.48 | 18.91 | 6,465,260 | +0.24(+1.29%) |
Jan 23, 2019 | 18.93 | 19.18 | 18.52 | 18.67 | 3,927,787 | -0.06(-0.32%) |
Jan 22, 2019 | 18.95 | 19.10 | 18.66 | 18.73 | 7,141,968 | -0.34(-1.78%) |
Jan 18, 2019 | 18.66 | 19.07 | 18.48 | 19.07 | 9,803,100 | +0.52(+2.80%) |
Jan 17, 2019 | 17.95 | 18.64 | 17.95 | 18.55 | 7,708,024 | +0.50(+2.77%) |
Jan 16, 2019 | 17.66 | 18.06 | 17.47 | 18.05 | 8,211,547 | +0.64(+3.68%) |
Jan 15, 2019 | 17.16 | 17.56 | 17.13 | 17.41 | 2,861,116 | +0.17(+0.99%) |
Jan 14, 2019 | 17.76 | 17.78 | 17.10 | 17.24 | 2,606,253 | -0.43(-2.43%) |
Jan 11, 2019 | 17.57 | 17.89 | 17.53 | 17.67 | 2,811,400 | -0.08(-0.45%) |
Jan 10, 2019 | 18.14 | 18.17 | 17.72 | 17.75 | 4,515,643 | -0.57(-3.11%) |
Jan 09, 2019 | 18.06 | 18.48 | 18.05 | 18.32 | 2,292,167 | +0.28(+1.55%) |
Jan 08, 2019 | 18.20 | 18.39 | 17.92 | 18.04 | 4,775,420 | +0.13(+0.73%) |
Jan 07, 2019 | 17.53 | 18.10 | 17.31 | 17.91 | 3,768,223 | +0.50(+2.87%) |
Jan 04, 2019 | 17.44 | 17.85 | 17.20 | 17.41 | 6,608,400 | +0.29(+1.69%) |
Jan 03, 2019 | 16.95 | 17.50 | 16.71 | 17.12 | 4,104,145 | +0.00(+0.00%) |
Jan 02, 2019 | 16.21 | 17.35 | 16.21 | 17.12 | 3,672,753 | +0.60(+3.63%) |
Dec 31, 2018 | 16.29 | 16.55 | 16.06 | 16.52 | 3,008,900 | +0.32(+1.98%) |
Dec 28, 2018 | 16.20 | 16.46 | 16.06 | 16.20 | 3,490,000 | +0.00(+0.00%) |
Dec 27, 2018 | 16.05 | 16.20 | 15.34 | 16.20 | 6,262,870 | -0.21(-1.28%) |
Dec 26, 2018 | 15.49 | 16.42 | 15.15 | 16.41 | 6,884,973 | +1.12(+7.33%) |
Dec 24, 2018 | 15.40 | 15.75 | 15.24 | 15.29 | 5,316,700 | -0.36(-2.30%) |
Dec 21, 2018 | 16.55 | 16.55 | 15.40 | 15.65 | 6,233,400 | -0.73(-4.46%) |
Dec 20, 2018 | 16.91 | 16.92 | 15.72 | 16.38 | 9,850,134 | -0.60(-3.53%) |
Dec 19, 2018 | 17.47 | 18.05 | 16.57 | 16.98 | 8,331,488 | -0.42(-2.41%) |
Dec 18, 2018 | 17.78 | 17.89 | 17.14 | 17.40 | 5,942,097 | -0.21(-1.19%) |
Dec 17, 2018 | 17.66 | 17.99 | 17.39 | 17.61 | 4,732,645 | -0.06(-0.34%) |
Dec 14, 2018 | 17.51 | 17.98 | 17.45 | 17.67 | 1,836,200 | -0.10(-0.56%) |
Dec 13, 2018 | 18.24 | 18.29 | 17.73 | 17.77 | 2,380,967 | -0.47(-2.58%) |
Dec 12, 2018 | 18.26 | 18.52 | 18.20 | 18.24 | 3,155,939 | +0.20(+1.11%) |
Dec 11, 2018 | 18.43 | 18.65 | 17.83 | 18.04 | 4,007,126 | -0.02(-0.11%) |
Dec 10, 2018 | 18.24 | 18.24 | 17.80 | 18.06 | 3,701,552 | -0.18(-0.99%) |
Dec 07, 2018 | 18.32 | 18.60 | 18.00 | 18.24 | 6,582,400 | -0.13(-0.71%) |
Dec 06, 2018 | 17.37 | 18.38 | 17.13 | 18.37 | 5,763,785 | +0.67(+3.79%) |
Dec 04, 2018 | 18.03 | 18.55 | 17.64 | 17.70 | 5,977,900 | -0.24(-1.34%) |