Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 19.44 | 19.58 | 19.30 | 19.49 | 3,365,474 | -0.05(-0.26%) |
Feb 27, 2019 | 19.63 | 19.70 | 19.42 | 19.54 | 2,543,616 | -0.13(-0.68%) |
Feb 26, 2019 | 19.79 | 19.90 | 19.53 | 19.67 | 3,482,592 | -0.23(-1.17%) |
Feb 25, 2019 | 20.25 | 20.37 | 19.79 | 19.90 | 3,734,286 | -0.37(-1.85%) |
Feb 22, 2019 | 20.96 | 21.04 | 19.86 | 20.28 | 4,276,031 | -0.55(-2.64%) |
Feb 21, 2019 | 21.57 | 22.17 | 20.76 | 20.83 | 4,195,456 | -0.81(-3.73%) |
Feb 20, 2019 | 21.38 | 21.87 | 21.35 | 21.63 | 3,258,517 | +0.32(+1.52%) |
Feb 19, 2019 | 21.14 | 21.46 | 21.07 | 21.31 | 2,771,532 | +0.11(+0.51%) |
Feb 15, 2019 | 20.77 | 21.23 | 20.69 | 21.20 | 2,540,462 | +0.56(+2.70%) |
Feb 14, 2019 | 20.70 | 21.04 | 20.61 | 20.64 | 3,180,602 | -0.19(-0.92%) |
Feb 13, 2019 | 20.57 | 20.95 | 20.55 | 20.84 | 2,207,687 | +0.32(+1.54%) |
Feb 12, 2019 | 20.29 | 20.63 | 20.22 | 20.52 | 3,184,104 | +0.42(+2.11%) |
Feb 11, 2019 | 19.85 | 20.17 | 19.81 | 20.09 | 1,613,777 | +0.30(+1.51%) |
Feb 08, 2019 | 19.74 | 19.84 | 19.58 | 19.79 | 1,413,971 | -0.09(-0.46%) |
Feb 07, 2019 | 19.77 | 19.92 | 19.59 | 19.89 | 1,077,574 | -0.01(-0.04%) |
Feb 06, 2019 | 19.98 | 20.15 | 19.84 | 19.89 | 1,465,552 | -0.02(-0.08%) |
Feb 05, 2019 | 19.81 | 19.98 | 19.75 | 19.91 | 1,368,149 | +0.12(+0.63%) |
Feb 04, 2019 | 19.60 | 19.91 | 19.43 | 19.79 | 1,457,866 | +0.18(+0.93%) |
Feb 01, 2019 | 19.48 | 19.80 | 19.40 | 19.60 | 1,644,026 | +0.14(+0.73%) |
Jan 31, 2019 | 19.32 | 19.59 | 19.28 | 19.46 | 1,452,847 | +0.12(+0.60%) |
Jan 30, 2019 | 19.25 | 19.49 | 18.94 | 19.35 | 1,343,491 | +0.31(+1.62%) |
Jan 29, 2019 | 19.03 | 19.20 | 18.96 | 19.04 | 1,089,037 | +0.12(+0.66%) |
Jan 28, 2019 | 18.44 | 19.05 | 18.38 | 18.91 | 2,458,657 | +0.19(+1.02%) |
Jan 25, 2019 | 18.76 | 18.97 | 18.64 | 18.72 | 1,223,679 | +0.20(+1.08%) |
Jan 24, 2019 | 18.30 | 18.70 | 18.30 | 18.52 | 1,061,563 | +0.16(+0.86%) |
Jan 23, 2019 | 18.57 | 18.65 | 18.26 | 18.36 | 1,839,497 | -0.12(-0.63%) |
Jan 22, 2019 | 18.65 | 18.85 | 18.30 | 18.48 | 2,127,345 | -0.27(-1.42%) |
Jan 18, 2019 | 18.55 | 18.95 | 18.55 | 18.75 | 1,675,141 | +0.35(+1.90%) |
Jan 17, 2019 | 17.90 | 18.60 | 17.90 | 18.40 | 1,662,605 | +0.41(+2.27%) |
Jan 16, 2019 | 17.92 | 18.22 | 17.90 | 17.99 | 1,607,437 | +0.05(+0.28%) |
Jan 15, 2019 | 18.05 | 18.14 | 17.71 | 17.94 | 2,229,442 | -0.12(-0.69%) |
Jan 14, 2019 | 18.00 | 18.27 | 17.91 | 18.06 | 1,883,912 | -0.03(-0.18%) |
Jan 11, 2019 | 17.91 | 18.17 | 17.83 | 18.10 | 1,765,524 | +0.06(+0.32%) |
Jan 10, 2019 | 17.82 | 18.31 | 17.76 | 18.04 | 2,495,767 | +0.03(+0.18%) |
Jan 09, 2019 | 18.37 | 18.82 | 17.82 | 18.01 | 2,651,800 | -0.13(-0.73%) |
Jan 08, 2019 | 18.15 | 18.31 | 17.77 | 18.14 | 2,358,919 | +0.22(+1.20%) |
Jan 07, 2019 | 17.52 | 18.25 | 17.10 | 17.92 | 4,439,855 | +0.44(+2.51%) |
Jan 04, 2019 | 17.07 | 17.58 | 17.07 | 17.48 | 1,753,560 | +0.73(+4.35%) |
Jan 03, 2019 | 17.13 | 17.24 | 16.64 | 16.76 | 1,333,527 | -0.54(-3.11%) |
Jan 02, 2019 | 16.67 | 17.36 | 16.66 | 17.29 | 2,263,266 | +0.26(+1.51%) |
Dec 31, 2018 | 16.94 | 17.09 | 16.50 | 17.04 | 2,545,019 | +0.13(+0.78%) |
Dec 28, 2018 | 17.20 | 17.40 | 16.82 | 16.91 | 1,496,508 | -0.17(-1.02%) |
Dec 27, 2018 | 16.52 | 17.08 | 16.49 | 17.08 | 2,557,051 | +0.14(+0.83%) |
Dec 26, 2018 | 16.15 | 16.99 | 16.09 | 16.94 | 2,778,832 | +0.89(+5.52%) |
Dec 24, 2018 | 16.20 | 16.28 | 15.71 | 16.05 | 1,352,453 | -0.34(-2.07%) |
Dec 21, 2018 | 16.81 | 16.82 | 16.25 | 16.39 | 4,795,401 | -0.37(-2.22%) |
Dec 20, 2018 | 16.99 | 17.25 | 16.61 | 16.76 | 3,003,505 | -0.20(-1.17%) |
Dec 19, 2018 | 17.73 | 18.05 | 16.91 | 16.96 | 2,904,308 | -0.41(-2.38%) |
Dec 18, 2018 | 17.42 | 17.61 | 17.29 | 17.38 | 3,726,647 | +0.25(+1.45%) |
Dec 17, 2018 | 17.19 | 17.72 | 16.68 | 17.13 | 3,165,881 | -0.21(-1.19%) |
Dec 14, 2018 | 17.60 | 18.02 | 17.31 | 17.34 | 3,130,183 | -0.62(-3.46%) |
Dec 13, 2018 | 18.31 | 18.35 | 17.92 | 17.96 | 2,842,528 | -0.34(-1.85%) |
Dec 12, 2018 | 18.67 | 18.67 | 18.30 | 18.30 | 2,556,020 | +0.00(+0.00%) |
Dec 11, 2018 | 18.89 | 18.97 | 18.29 | 18.30 | 2,400,464 | -0.02(-0.14%) |
Dec 10, 2018 | 18.12 | 18.52 | 17.91 | 18.32 | 3,210,468 | +0.06(+0.32%) |
Dec 07, 2018 | 18.89 | 19.11 | 18.19 | 18.26 | 2,497,766 | -0.45(-2.39%) |
Dec 06, 2018 | 18.20 | 18.73 | 17.87 | 18.71 | 3,061,385 | +0.16(+0.85%) |
Dec 04, 2018 | 19.59 | 19.76 | 18.55 | 18.55 | 3,560,053 | -1.09(-5.56%) |