Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 21.05 | 21.27 | 20.13 | 20.63 | 1,180,976 | -0.32(-1.53%) |
Feb 27, 2019 | 20.72 | 21.29 | 20.64 | 20.95 | 827,759 | +0.23(+1.11%) |
Feb 26, 2019 | 20.81 | 21.60 | 20.70 | 20.72 | 784,082 | -0.21(-1.00%) |
Feb 25, 2019 | 21.22 | 22.21 | 20.68 | 20.93 | 1,914,959 | +1.06(+5.33%) |
Feb 22, 2019 | 19.78 | 20.12 | 19.50 | 19.87 | 657,600 | +0.14(+0.71%) |
Feb 21, 2019 | 20.50 | 20.77 | 19.70 | 19.73 | 792,466 | -0.82(-3.99%) |
Feb 20, 2019 | 20.31 | 20.99 | 20.31 | 20.55 | 645,678 | +0.33(+1.63%) |
Feb 19, 2019 | 20.04 | 20.44 | 20.00 | 20.22 | 674,941 | +0.14(+0.70%) |
Feb 15, 2019 | 19.99 | 20.40 | 19.85 | 20.08 | 665,800 | +0.22(+1.11%) |
Feb 14, 2019 | 19.90 | 20.30 | 19.64 | 19.86 | 619,818 | -0.09(-0.45%) |
Feb 13, 2019 | 20.36 | 20.61 | 19.84 | 19.95 | 506,934 | -0.34(-1.68%) |
Feb 12, 2019 | 20.11 | 20.52 | 19.96 | 20.29 | 786,871 | +0.32(+1.60%) |
Feb 11, 2019 | 19.85 | 20.50 | 19.75 | 19.97 | 531,103 | +0.22(+1.11%) |
Feb 08, 2019 | 19.50 | 19.99 | 19.09 | 19.75 | 1,365,500 | +0.32(+1.65%) |
Feb 07, 2019 | 20.95 | 21.18 | 19.00 | 19.43 | 1,746,492 | -1.67(-7.91%) |
Feb 06, 2019 | 21.14 | 21.53 | 20.64 | 21.10 | 636,257 | -0.04(-0.19%) |
Feb 05, 2019 | 21.94 | 22.58 | 21.08 | 21.14 | 697,068 | -0.77(-3.51%) |
Feb 04, 2019 | 21.66 | 22.05 | 21.10 | 21.91 | 599,777 | +0.31(+1.44%) |
Feb 01, 2019 | 21.79 | 21.98 | 21.26 | 21.60 | 523,400 | -0.13(-0.60%) |
Jan 31, 2019 | 21.17 | 22.00 | 20.96 | 21.73 | 840,004 | +0.45(+2.11%) |
Jan 30, 2019 | 20.45 | 21.48 | 20.30 | 21.28 | 960,327 | +0.99(+4.88%) |
Jan 29, 2019 | 20.65 | 20.99 | 19.93 | 20.29 | 993,099 | -0.37(-1.79%) |
Jan 28, 2019 | 21.11 | 21.22 | 20.25 | 20.66 | 945,925 | -0.80(-3.73%) |
Jan 25, 2019 | 21.39 | 21.54 | 20.50 | 21.46 | 1,102,800 | +0.13(+0.61%) |
Jan 24, 2019 | 20.20 | 21.54 | 19.98 | 21.33 | 1,763,903 | +1.23(+6.12%) |
Jan 23, 2019 | 20.62 | 21.26 | 19.33 | 20.10 | 2,962,098 | -0.85(-4.06%) |
Jan 22, 2019 | 23.51 | 23.72 | 20.30 | 20.95 | 5,637,481 | -5.19(-19.85%) |
Jan 18, 2019 | 26.32 | 26.86 | 25.90 | 26.14 | 648,300 | -0.07(-0.27%) |
Jan 17, 2019 | 26.16 | 26.61 | 25.85 | 26.21 | 409,361 | -0.05(-0.19%) |
Jan 16, 2019 | 26.55 | 28.15 | 26.08 | 26.26 | 909,490 | -0.14(-0.53%) |
Jan 15, 2019 | 25.18 | 26.66 | 25.13 | 26.40 | 881,731 | +1.41(+5.64%) |
Jan 14, 2019 | 25.99 | 26.26 | 24.92 | 24.99 | 725,679 | -1.21(-4.62%) |
Jan 11, 2019 | 26.23 | 26.66 | 25.66 | 26.20 | 448,000 | -0.21(-0.80%) |
Jan 10, 2019 | 26.12 | 26.50 | 25.20 | 26.41 | 990,855 | +0.01(+0.04%) |
Jan 09, 2019 | 25.62 | 26.83 | 25.46 | 26.40 | 878,049 | +0.95(+3.73%) |
Jan 08, 2019 | 25.33 | 25.91 | 24.12 | 25.45 | 1,191,953 | +0.52(+2.09%) |
Jan 07, 2019 | 23.78 | 24.99 | 23.20 | 24.93 | 886,175 | +1.73(+7.46%) |
Jan 04, 2019 | 22.42 | 23.49 | 22.03 | 23.20 | 985,200 | +1.24(+5.65%) |
Jan 03, 2019 | 23.08 | 23.80 | 21.68 | 21.96 | 920,083 | -1.38(-5.91%) |
Jan 02, 2019 | 22.03 | 23.39 | 21.67 | 23.34 | 959,447 | +0.59(+2.59%) |
Dec 31, 2018 | 20.87 | 22.95 | 20.86 | 22.75 | 1,045,400 | +2.03(+9.80%) |
Dec 28, 2018 | 20.65 | 21.39 | 20.31 | 20.72 | 678,900 | +0.40(+1.97%) |
Dec 27, 2018 | 20.15 | 20.51 | 19.07 | 20.32 | 815,659 | -0.27(-1.31%) |
Dec 26, 2018 | 19.68 | 20.77 | 19.53 | 20.59 | 1,013,069 | +1.06(+5.43%) |
Dec 24, 2018 | 18.00 | 20.20 | 17.80 | 19.53 | 1,128,600 | +1.34(+7.37%) |
Dec 21, 2018 | 22.85 | 22.90 | 18.18 | 18.19 | 3,595,100 | -4.77(-20.78%) |
Dec 20, 2018 | 24.74 | 25.33 | 22.66 | 22.96 | 1,126,647 | -1.99(-7.98%) |
Dec 19, 2018 | 26.19 | 27.39 | 24.35 | 24.95 | 995,917 | -1.36(-5.17%) |
Dec 18, 2018 | 27.96 | 27.96 | 25.51 | 26.31 | 927,612 | -1.33(-4.81%) |
Dec 17, 2018 | 28.43 | 28.85 | 27.09 | 27.64 | 727,170 | -0.81(-2.85%) |
Dec 14, 2018 | 28.59 | 29.35 | 28.25 | 28.45 | 367,200 | -0.49(-1.69%) |
Dec 13, 2018 | 30.41 | 30.50 | 28.60 | 28.94 | 597,177 | -1.37(-4.52%) |
Dec 12, 2018 | 30.16 | 31.10 | 30.01 | 30.31 | 509,669 | +0.71(+2.40%) |
Dec 11, 2018 | 29.53 | 30.25 | 28.97 | 29.60 | 497,230 | +0.61(+2.10%) |
Dec 10, 2018 | 28.53 | 29.21 | 27.66 | 28.99 | 574,633 | +0.60(+2.11%) |
Dec 07, 2018 | 29.48 | 30.26 | 28.27 | 28.39 | 749,300 | -1.30(-4.38%) |
Dec 06, 2018 | 29.90 | 30.38 | 28.85 | 29.69 | 720,201 | -0.80(-2.62%) |
Dec 04, 2018 | 31.76 | 32.40 | 30.42 | 30.49 | 1,072,900 | -1.30(-4.09%) |