Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 22.29 | 22.32 | 21.87 | 22.00 | 12,034,934 | -0.28(-1.24%) |
Feb 27, 2019 | 22.27 | 22.61 | 21.98 | 22.27 | 8,925,431 | +0.22(+0.98%) |
Feb 26, 2019 | 21.98 | 22.47 | 21.98 | 22.06 | 10,627,101 | +0.07(+0.34%) |
Feb 25, 2019 | 22.00 | 22.32 | 21.91 | 21.98 | 13,351,985 | -0.12(-0.54%) |
Feb 22, 2019 | 22.44 | 22.52 | 21.51 | 22.10 | 16,042,354 | -0.15(-0.67%) |
Feb 21, 2019 | 22.70 | 23.10 | 21.94 | 22.25 | 26,041,596 | -0.31(-1.39%) |
Feb 20, 2019 | 23.02 | 24.25 | 22.44 | 22.56 | 46,615,684 | +1.46(+6.92%) |
Feb 19, 2019 | 20.94 | 21.30 | 20.94 | 21.10 | 10,951,247 | -0.08(-0.39%) |
Feb 15, 2019 | 20.66 | 21.21 | 20.62 | 21.18 | 9,544,861 | +0.81(+3.99%) |
Feb 14, 2019 | 19.98 | 20.60 | 19.95 | 20.37 | 7,701,493 | +0.31(+1.56%) |
Feb 13, 2019 | 19.47 | 20.25 | 19.45 | 20.06 | 10,925,071 | +0.71(+3.66%) |
Feb 12, 2019 | 19.29 | 19.70 | 19.25 | 19.35 | 9,436,175 | +0.39(+2.04%) |
Feb 11, 2019 | 18.41 | 19.01 | 18.27 | 18.96 | 6,850,343 | +0.39(+2.09%) |
Feb 08, 2019 | 18.86 | 18.96 | 18.11 | 18.57 | 9,495,892 | -0.28(-1.50%) |
Feb 07, 2019 | 19.76 | 19.81 | 18.81 | 18.86 | 8,774,862 | -1.10(-5.53%) |
Feb 06, 2019 | 19.91 | 20.06 | 19.70 | 19.96 | 6,426,433 | -0.06(-0.30%) |
Feb 05, 2019 | 20.18 | 20.41 | 20.01 | 20.02 | 11,986,364 | -0.22(-1.10%) |
Feb 04, 2019 | 19.91 | 20.40 | 19.89 | 20.24 | 7,578,101 | +0.11(+0.56%) |
Feb 01, 2019 | 19.99 | 20.51 | 19.95 | 20.13 | 8,350,278 | +0.27(+1.35%) |
Jan 31, 2019 | 20.74 | 20.81 | 19.77 | 19.86 | 9,243,448 | -0.76(-3.69%) |
Jan 30, 2019 | 20.14 | 20.63 | 20.12 | 20.62 | 7,085,684 | +0.61(+3.05%) |
Jan 29, 2019 | 20.01 | 20.12 | 19.83 | 20.01 | 5,820,197 | +0.26(+1.32%) |
Jan 28, 2019 | 20.01 | 20.04 | 19.59 | 19.75 | 7,434,088 | -0.56(-2.75%) |
Jan 25, 2019 | 20.05 | 20.44 | 19.98 | 20.31 | 9,690,293 | +0.48(+2.44%) |
Jan 24, 2019 | 19.55 | 20.01 | 19.45 | 19.83 | 9,039,091 | +0.21(+1.06%) |
Jan 23, 2019 | 19.99 | 20.01 | 19.32 | 19.62 | 11,910,358 | -0.23(-1.16%) |
Jan 22, 2019 | 19.93 | 20.10 | 19.52 | 19.85 | 12,559,798 | -0.38(-1.88%) |
Jan 18, 2019 | 19.91 | 20.23 | 19.77 | 20.23 | 13,630,782 | +0.56(+2.84%) |
Jan 17, 2019 | 19.07 | 19.76 | 19.02 | 19.67 | 11,640,898 | +0.37(+1.93%) |
Jan 16, 2019 | 19.51 | 19.67 | 19.15 | 19.30 | 14,496,157 | -0.38(-1.93%) |
Jan 15, 2019 | 19.68 | 19.82 | 19.56 | 19.68 | 8,453,539 | +0.17(+0.88%) |
Jan 14, 2019 | 19.28 | 19.80 | 19.28 | 19.51 | 7,812,727 | -0.14(-0.72%) |
Jan 11, 2019 | 19.23 | 19.75 | 19.15 | 19.65 | 10,479,303 | +0.05(+0.27%) |
Jan 10, 2019 | 19.06 | 19.70 | 18.88 | 19.60 | 11,870,000 | +0.34(+1.78%) |
Jan 09, 2019 | 19.33 | 19.48 | 18.88 | 19.25 | 16,874,622 | +0.21(+1.10%) |
Jan 08, 2019 | 19.14 | 19.31 | 18.71 | 19.04 | 9,639,677 | +0.15(+0.79%) |
Jan 07, 2019 | 18.44 | 19.19 | 18.14 | 18.89 | 9,709,472 | +0.58(+3.17%) |
Jan 04, 2019 | 17.99 | 18.43 | 17.91 | 18.31 | 13,033,088 | +0.78(+4.46%) |
Jan 03, 2019 | 17.33 | 17.87 | 17.05 | 17.53 | 10,389,103 | +0.23(+1.34%) |
Jan 02, 2019 | 16.35 | 17.45 | 16.22 | 17.30 | 9,108,200 | +0.50(+2.97%) |
Dec 31, 2018 | 16.89 | 17.11 | 16.42 | 16.80 | 12,338,394 | +0.06(+0.36%) |
Dec 28, 2018 | 17.13 | 17.26 | 16.56 | 16.74 | 10,442,409 | -0.33(-1.92%) |
Dec 27, 2018 | 16.57 | 17.07 | 16.22 | 17.07 | 11,166,095 | +0.14(+0.84%) |
Dec 26, 2018 | 15.74 | 16.93 | 15.18 | 16.93 | 13,341,015 | +1.29(+8.25%) |
Dec 24, 2018 | 16.11 | 16.36 | 15.63 | 15.64 | 7,153,682 | -0.69(-4.24%) |
Dec 21, 2018 | 16.73 | 16.99 | 16.31 | 16.33 | 21,845,422 | -0.45(-2.67%) |
Dec 20, 2018 | 17.38 | 17.77 | 16.70 | 16.78 | 18,251,338 | -1.00(-5.62%) |
Dec 19, 2018 | 18.35 | 18.71 | 17.64 | 17.78 | 14,287,356 | -0.42(-2.29%) |
Dec 18, 2018 | 18.98 | 19.16 | 18.18 | 18.19 | 13,200,010 | -0.82(-4.31%) |
Dec 17, 2018 | 19.14 | 19.80 | 18.89 | 19.01 | 12,009,140 | -0.25(-1.28%) |
Dec 14, 2018 | 19.76 | 19.78 | 19.21 | 19.26 | 8,614,041 | -0.77(-3.83%) |
Dec 13, 2018 | 20.20 | 20.30 | 19.68 | 20.03 | 10,700,770 | -0.25(-1.21%) |
Dec 12, 2018 | 20.22 | 20.88 | 20.21 | 20.27 | 11,083,525 | +0.39(+1.98%) |
Dec 11, 2018 | 19.85 | 20.19 | 19.52 | 19.88 | 12,916,581 | +0.36(+1.83%) |
Dec 10, 2018 | 19.74 | 20.16 | 19.20 | 19.52 | 10,499,347 | -0.69(-3.42%) |
Dec 07, 2018 | 21.01 | 21.36 | 20.16 | 20.21 | 11,359,986 | -0.41(-1.98%) |
Dec 06, 2018 | 20.26 | 20.69 | 19.80 | 20.62 | 13,227,946 | -0.31(-1.49%) |
Dec 04, 2018 | 21.38 | 21.58 | 20.88 | 20.94 | 13,140,042 | -0.45(-2.09%) |