Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 21.81 | 22.37 | 21.78 | 22.17 | 2,926,887 | +0.34(+1.54%) |
Feb 27, 2019 | 21.85 | 22.03 | 21.73 | 21.84 | 1,149,768 | -0.11(-0.48%) |
Feb 26, 2019 | 21.90 | 22.16 | 21.81 | 21.94 | 2,500,891 | -0.07(-0.31%) |
Feb 25, 2019 | 23.14 | 23.17 | 21.97 | 22.01 | 2,743,254 | -0.82(-3.58%) |
Feb 22, 2019 | 22.88 | 23.27 | 22.74 | 22.83 | 3,171,728 | +0.13(+0.55%) |
Feb 21, 2019 | 22.13 | 22.93 | 22.06 | 22.70 | 5,796,650 | +0.18(+0.81%) |
Feb 20, 2019 | 21.65 | 22.66 | 21.61 | 22.52 | 8,201,919 | +1.16(+5.45%) |
Feb 19, 2019 | 22.12 | 22.60 | 21.33 | 21.35 | 4,225,031 | +0.43(+2.07%) |
Feb 15, 2019 | 20.45 | 20.95 | 20.19 | 20.92 | 4,526,023 | +0.33(+1.59%) |
Feb 14, 2019 | 20.84 | 20.88 | 20.33 | 20.59 | 5,541,785 | -0.62(-2.90%) |
Feb 13, 2019 | 21.28 | 21.33 | 21.09 | 21.21 | 2,423,141 | +0.11(+0.50%) |
Feb 12, 2019 | 21.41 | 21.73 | 21.03 | 21.10 | 2,369,507 | -0.24(-1.13%) |
Feb 11, 2019 | 21.24 | 21.43 | 20.88 | 21.34 | 2,608,506 | +0.23(+1.09%) |
Feb 08, 2019 | 21.29 | 21.60 | 20.82 | 21.11 | 2,016,114 | -0.30(-1.39%) |
Feb 07, 2019 | 21.57 | 21.67 | 21.00 | 21.41 | 1,952,618 | -0.27(-1.24%) |
Feb 06, 2019 | 21.65 | 22.12 | 21.52 | 21.68 | 2,424,238 | +0.16(+0.76%) |
Feb 05, 2019 | 21.25 | 21.59 | 21.15 | 21.52 | 2,300,946 | +0.30(+1.41%) |
Feb 04, 2019 | 21.32 | 21.45 | 20.88 | 21.22 | 2,556,889 | -0.10(-0.45%) |
Feb 01, 2019 | 20.86 | 21.46 | 20.69 | 21.32 | 2,737,581 | +0.55(+2.64%) |
Jan 31, 2019 | 21.07 | 21.35 | 20.69 | 20.77 | 2,455,082 | -0.13(-0.60%) |
Jan 30, 2019 | 20.46 | 20.89 | 20.31 | 20.89 | 1,678,348 | +0.68(+3.38%) |
Jan 29, 2019 | 20.43 | 20.54 | 20.12 | 20.21 | 1,294,352 | -0.23(-1.13%) |
Jan 28, 2019 | 20.59 | 20.88 | 20.35 | 20.44 | 1,288,270 | -0.38(-1.85%) |
Jan 25, 2019 | 20.64 | 21.08 | 20.59 | 20.83 | 2,125,742 | +0.36(+1.74%) |
Jan 24, 2019 | 20.01 | 20.89 | 19.92 | 20.47 | 3,002,001 | +0.53(+2.65%) |
Jan 23, 2019 | 20.33 | 20.49 | 19.93 | 19.94 | 2,350,762 | -0.22(-1.10%) |
Jan 22, 2019 | 20.20 | 20.21 | 19.42 | 20.16 | 2,559,659 | -0.24(-1.18%) |
Jan 18, 2019 | 19.89 | 20.59 | 19.81 | 20.40 | 3,851,941 | +0.66(+3.36%) |
Jan 17, 2019 | 19.29 | 19.91 | 19.29 | 19.74 | 2,786,643 | +0.09(+0.44%) |
Jan 16, 2019 | 19.34 | 19.85 | 19.30 | 19.65 | 2,527,893 | +0.45(+2.36%) |
Jan 15, 2019 | 18.69 | 19.50 | 18.69 | 19.20 | 2,381,990 | +0.62(+3.31%) |
Jan 14, 2019 | 18.60 | 18.77 | 18.12 | 18.58 | 2,584,557 | -0.42(-2.23%) |
Jan 11, 2019 | 18.90 | 19.04 | 18.59 | 19.01 | 1,603,893 | -0.06(-0.30%) |
Jan 10, 2019 | 19.50 | 19.55 | 18.89 | 19.06 | 2,479,532 | -0.62(-3.13%) |
Jan 09, 2019 | 19.10 | 19.73 | 18.87 | 19.68 | 3,987,684 | +0.72(+3.81%) |
Jan 08, 2019 | 18.33 | 19.15 | 18.10 | 18.96 | 2,994,052 | +0.86(+4.73%) |
Jan 07, 2019 | 18.49 | 18.49 | 17.97 | 18.10 | 2,490,121 | -0.51(-2.74%) |
Jan 04, 2019 | 17.81 | 18.81 | 17.79 | 18.61 | 3,713,321 | +1.20(+6.91%) |
Jan 03, 2019 | 17.76 | 17.91 | 17.36 | 17.41 | 2,431,648 | -0.52(-2.90%) |
Jan 02, 2019 | 16.62 | 17.96 | 16.31 | 17.93 | 2,959,608 | +0.97(+5.73%) |
Dec 31, 2018 | 17.06 | 17.43 | 16.67 | 16.96 | 1,840,918 | +0.10(+0.57%) |
Dec 28, 2018 | 17.16 | 17.29 | 16.72 | 16.86 | 2,559,162 | -0.13(-0.74%) |
Dec 27, 2018 | 17.11 | 17.25 | 16.37 | 16.99 | 2,183,570 | -0.49(-2.81%) |
Dec 26, 2018 | 16.67 | 17.50 | 16.25 | 17.48 | 2,321,958 | +0.90(+5.46%) |
Dec 24, 2018 | 15.88 | 16.91 | 15.88 | 16.57 | 2,071,604 | +0.50(+3.11%) |
Dec 21, 2018 | 16.24 | 16.68 | 16.07 | 16.07 | 4,024,228 | -0.11(-0.65%) |
Dec 20, 2018 | 16.25 | 16.92 | 15.98 | 16.18 | 4,600,128 | -0.47(-2.83%) |
Dec 19, 2018 | 16.84 | 17.27 | 16.49 | 16.65 | 4,041,508 | -0.13(-0.75%) |
Dec 18, 2018 | 16.95 | 17.15 | 16.76 | 16.77 | 2,600,591 | -0.12(-0.68%) |
Dec 17, 2018 | 16.82 | 17.34 | 16.73 | 16.89 | 4,422,405 | -0.03(-0.17%) |
Dec 14, 2018 | 17.05 | 17.35 | 16.90 | 16.92 | 2,281,715 | -0.39(-2.23%) |
Dec 13, 2018 | 17.93 | 18.05 | 17.21 | 17.30 | 2,716,569 | -0.47(-2.65%) |
Dec 12, 2018 | 17.03 | 18.00 | 16.98 | 17.77 | 4,591,727 | +1.08(+6.46%) |
Dec 11, 2018 | 16.69 | 17.58 | 16.69 | 16.70 | 3,681,252 | +0.31(+1.88%) |
Dec 10, 2018 | 16.44 | 17.04 | 16.31 | 16.39 | 2,670,223 | -0.01(-0.06%) |
Dec 07, 2018 | 17.26 | 17.37 | 16.23 | 16.40 | 2,365,885 | -0.89(-5.12%) |
Dec 06, 2018 | 17.25 | 17.51 | 16.72 | 17.28 | 4,883,697 | -0.62(-3.44%) |
Dec 04, 2018 | 18.47 | 18.52 | 17.35 | 17.90 | 3,645,570 | -0.76(-4.07%) |