Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 21.19 | 21.38 | 21.12 | 21.31 | 2,101,219 | +0.14(+0.67%) |
Feb 27, 2019 | 21.12 | 21.24 | 21.05 | 21.17 | 1,271,330 | +0.08(+0.37%) |
Feb 26, 2019 | 21.42 | 21.42 | 21.06 | 21.09 | 1,424,767 | -0.35(-1.62%) |
Feb 25, 2019 | 21.65 | 21.74 | 21.40 | 21.44 | 1,591,401 | -0.12(-0.55%) |
Feb 22, 2019 | 21.45 | 21.65 | 21.40 | 21.56 | 1,243,702 | +0.15(+0.70%) |
Feb 21, 2019 | 21.63 | 21.67 | 21.36 | 21.41 | 1,046,281 | -0.18(-0.83%) |
Feb 20, 2019 | 21.52 | 21.64 | 21.39 | 21.59 | 875,965 | +0.06(+0.29%) |
Feb 19, 2019 | 21.32 | 21.56 | 21.14 | 21.53 | 1,034,070 | +0.20(+0.92%) |
Feb 15, 2019 | 21.20 | 21.42 | 21.09 | 21.33 | 943,137 | +0.33(+1.57%) |
Feb 14, 2019 | 21.07 | 21.18 | 20.93 | 21.00 | 1,297,117 | -0.29(-1.36%) |
Feb 13, 2019 | 21.23 | 21.31 | 21.06 | 21.29 | 1,464,428 | +0.16(+0.78%) |
Feb 12, 2019 | 21.11 | 21.24 | 21.07 | 21.13 | 1,149,680 | +0.11(+0.52%) |
Feb 11, 2019 | 20.89 | 21.04 | 20.79 | 21.02 | 1,611,150 | +0.20(+0.94%) |
Feb 08, 2019 | 20.96 | 21.06 | 20.73 | 20.82 | 1,783,085 | -0.18(-0.86%) |
Feb 07, 2019 | 20.95 | 21.21 | 20.73 | 21.00 | 3,571,869 | +0.24(+1.17%) |
Feb 06, 2019 | 20.55 | 20.85 | 20.38 | 20.76 | 2,674,085 | +0.22(+1.07%) |
Feb 05, 2019 | 20.42 | 20.59 | 20.33 | 20.54 | 2,475,423 | +0.13(+0.65%) |
Feb 04, 2019 | 20.25 | 20.47 | 20.08 | 20.41 | 2,082,888 | +0.20(+0.97%) |
Feb 01, 2019 | 20.20 | 20.48 | 20.19 | 20.21 | 4,868,428 | +0.06(+0.31%) |
Jan 31, 2019 | 20.37 | 20.61 | 19.89 | 20.15 | 5,538,851 | -0.26(-1.27%) |
Jan 30, 2019 | 20.62 | 20.82 | 20.36 | 20.41 | 13,306,724 | -0.46(-2.21%) |
Jan 29, 2019 | 20.75 | 21.23 | 20.54 | 20.87 | 1,800,724 | +0.16(+0.76%) |
Jan 28, 2019 | 20.63 | 20.73 | 20.38 | 20.71 | 1,602,269 | +0.36(+1.77%) |
Jan 25, 2019 | 20.01 | 20.63 | 19.41 | 20.35 | 2,860,829 | +0.72(+3.67%) |
Jan 24, 2019 | 19.51 | 19.81 | 19.28 | 19.63 | 906,169 | +0.16(+0.80%) |
Jan 23, 2019 | 19.80 | 19.80 | 19.32 | 19.47 | 946,251 | -0.13(-0.64%) |
Jan 22, 2019 | 19.72 | 19.83 | 19.42 | 19.60 | 922,262 | -0.17(-0.87%) |
Jan 18, 2019 | 19.58 | 19.78 | 19.43 | 19.77 | 520,928 | +0.30(+1.53%) |
Jan 17, 2019 | 19.33 | 19.56 | 19.28 | 19.47 | 1,025,125 | +0.16(+0.81%) |
Jan 16, 2019 | 19.02 | 19.38 | 18.93 | 19.32 | 916,803 | +0.46(+2.45%) |
Jan 15, 2019 | 18.88 | 19.03 | 18.63 | 18.86 | 889,716 | -0.03(-0.17%) |
Jan 14, 2019 | 18.96 | 19.22 | 18.81 | 18.89 | 1,039,091 | -0.16(-0.86%) |
Jan 11, 2019 | 18.86 | 19.16 | 18.84 | 19.05 | 728,712 | +0.08(+0.41%) |
Jan 10, 2019 | 18.94 | 19.04 | 18.81 | 18.97 | 1,108,782 | -0.02(-0.08%) |
Jan 09, 2019 | 18.78 | 19.04 | 18.75 | 18.99 | 1,273,530 | +0.20(+1.08%) |
Jan 08, 2019 | 18.71 | 18.84 | 18.37 | 18.78 | 1,034,116 | +0.21(+1.14%) |
Jan 07, 2019 | 18.18 | 18.67 | 18.16 | 18.57 | 831,672 | +0.33(+1.80%) |
Jan 04, 2019 | 18.24 | 18.46 | 18.07 | 18.24 | 1,145,940 | +0.29(+1.61%) |
Jan 03, 2019 | 17.95 | 18.31 | 17.82 | 17.95 | 1,024,810 | -0.13(-0.74%) |
Jan 02, 2019 | 17.38 | 18.10 | 17.33 | 18.09 | 1,065,750 | +0.46(+2.62%) |
Dec 31, 2018 | 17.45 | 17.63 | 17.26 | 17.63 | 912,487 | +0.24(+1.40%) |
Dec 28, 2018 | 17.42 | 17.60 | 17.25 | 17.38 | 1,179,017 | +0.14(+0.82%) |
Dec 27, 2018 | 17.27 | 17.41 | 16.88 | 17.24 | 1,444,546 | -0.30(-1.70%) |
Dec 26, 2018 | 16.90 | 17.56 | 16.59 | 17.54 | 1,025,180 | +0.76(+4.53%) |
Dec 24, 2018 | 16.82 | 17.06 | 16.67 | 16.78 | 401,392 | -0.20(-1.20%) |
Dec 21, 2018 | 17.34 | 17.54 | 16.91 | 16.98 | 2,118,451 | -0.29(-1.68%) |
Dec 20, 2018 | 17.42 | 17.62 | 17.15 | 17.27 | 1,315,187 | -0.26(-1.47%) |
Dec 19, 2018 | 18.06 | 18.26 | 17.45 | 17.53 | 1,825,487 | -0.48(-2.65%) |
Dec 18, 2018 | 18.27 | 18.60 | 17.90 | 18.01 | 1,320,870 | -0.23(-1.29%) |
Dec 17, 2018 | 18.24 | 18.67 | 18.14 | 18.24 | 1,061,380 | -0.03(-0.17%) |
Dec 14, 2018 | 18.39 | 18.67 | 18.23 | 18.28 | 822,962 | -0.20(-1.06%) |
Dec 13, 2018 | 19.11 | 19.37 | 18.42 | 18.47 | 938,866 | -0.56(-2.96%) |
Dec 12, 2018 | 19.02 | 19.18 | 18.82 | 19.04 | 1,101,281 | +0.16(+0.87%) |
Dec 11, 2018 | 19.25 | 19.31 | 18.79 | 18.87 | 959,126 | -0.10(-0.54%) |
Dec 10, 2018 | 19.23 | 19.30 | 18.76 | 18.97 | 1,239,981 | -0.25(-1.30%) |
Dec 07, 2018 | 18.99 | 19.37 | 18.82 | 19.22 | 1,262,412 | +0.23(+1.20%) |
Dec 06, 2018 | 19.07 | 19.34 | 18.71 | 19.00 | 1,803,289 | -0.38(-1.98%) |
Dec 04, 2018 | 20.26 | 20.26 | 19.22 | 19.38 | 1,907,857 | -0.92(-4.55%) |