Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 20.44 | 20.44 | 19.78 | 20.01 | 16,475,935 | -0.43(-2.09%) |
Feb 27, 2019 | 19.85 | 20.64 | 19.76 | 20.43 | 18,379,090 | +0.48(+2.43%) |
Feb 26, 2019 | 19.77 | 20.66 | 19.53 | 19.95 | 35,093,348 | +0.29(+1.48%) |
Feb 25, 2019 | 19.58 | 20.09 | 19.56 | 19.66 | 16,724,468 | +0.24(+1.25%) |
Feb 22, 2019 | 19.62 | 19.67 | 19.33 | 19.42 | 16,749,195 | -0.31(-1.59%) |
Feb 21, 2019 | 20.28 | 20.43 | 19.64 | 19.73 | 9,823,275 | -0.46(-2.28%) |
Feb 20, 2019 | 20.33 | 20.48 | 20.08 | 20.19 | 7,702,916 | -0.25(-1.22%) |
Feb 19, 2019 | 20.12 | 20.54 | 19.92 | 20.44 | 11,717,722 | +0.36(+1.81%) |
Feb 15, 2019 | 20.46 | 20.46 | 20.06 | 20.08 | 9,340,216 | -0.21(-1.03%) |
Feb 14, 2019 | 20.19 | 20.56 | 19.83 | 20.29 | 9,363,222 | -0.08(-0.40%) |
Feb 13, 2019 | 20.14 | 20.39 | 19.76 | 20.37 | 13,943,894 | +0.36(+1.82%) |
Feb 12, 2019 | 20.18 | 20.35 | 19.92 | 20.01 | 15,779,185 | -0.18(-0.88%) |
Feb 11, 2019 | 20.30 | 20.47 | 19.99 | 20.18 | 9,369,406 | -0.10(-0.52%) |
Feb 08, 2019 | 20.60 | 20.62 | 20.22 | 20.29 | 5,441,809 | -0.42(-2.03%) |
Feb 07, 2019 | 20.50 | 20.92 | 20.38 | 20.71 | 9,209,785 | +0.23(+1.14%) |
Feb 06, 2019 | 20.63 | 20.89 | 20.36 | 20.47 | 8,384,815 | -0.48(-2.27%) |
Feb 05, 2019 | 20.95 | 21.16 | 20.79 | 20.95 | 10,956,283 | +0.07(+0.35%) |
Feb 04, 2019 | 20.77 | 21.06 | 20.56 | 20.88 | 6,334,830 | +0.11(+0.54%) |
Feb 01, 2019 | 21.16 | 21.37 | 20.52 | 20.77 | 7,637,962 | -0.46(-2.17%) |
Jan 31, 2019 | 20.63 | 21.26 | 20.58 | 21.23 | 12,058,325 | +0.47(+2.26%) |
Jan 30, 2019 | 20.77 | 20.82 | 20.39 | 20.76 | 6,050,942 | +0.00(+0.00%) |
Jan 29, 2019 | 20.79 | 20.85 | 20.36 | 20.76 | 7,264,509 | +0.00(+0.00%) |
Jan 28, 2019 | 20.48 | 20.97 | 20.31 | 20.76 | 10,659,942 | +0.17(+0.82%) |
Jan 25, 2019 | 19.89 | 20.62 | 19.82 | 20.59 | 10,910,879 | +0.81(+4.08%) |
Jan 24, 2019 | 19.87 | 19.87 | 19.50 | 19.78 | 13,420,792 | -0.15(-0.77%) |
Jan 23, 2019 | 20.18 | 20.32 | 19.77 | 19.93 | 9,662,137 | -0.16(-0.80%) |
Jan 22, 2019 | 20.68 | 20.73 | 19.91 | 20.10 | 16,374,654 | -0.72(-3.45%) |
Jan 18, 2019 | 20.10 | 20.98 | 20.06 | 20.81 | 17,457,952 | +0.84(+4.20%) |
Jan 17, 2019 | 19.60 | 20.08 | 19.54 | 19.97 | 11,064,088 | +0.22(+1.10%) |
Jan 16, 2019 | 19.85 | 19.93 | 19.41 | 19.76 | 19,572,610 | -0.40(-2.00%) |
Jan 15, 2019 | 20.18 | 20.27 | 19.93 | 20.16 | 12,242,472 | -0.08(-0.40%) |
Jan 14, 2019 | 20.35 | 20.78 | 20.04 | 20.24 | 19,384,304 | -0.27(-1.34%) |
Jan 11, 2019 | 21.09 | 21.61 | 20.39 | 20.52 | 25,247,206 | -0.56(-2.64%) |
Jan 10, 2019 | 21.28 | 21.65 | 20.58 | 21.07 | 50,258,256 | -4.53(-17.69%) |
Jan 09, 2019 | 25.03 | 25.81 | 24.64 | 25.60 | 9,059,119 | +0.72(+2.89%) |
Jan 08, 2019 | 24.53 | 24.95 | 24.09 | 24.88 | 11,126,362 | +0.74(+3.08%) |
Jan 07, 2019 | 23.60 | 24.51 | 23.16 | 24.14 | 11,827,775 | +0.43(+1.80%) |
Jan 04, 2019 | 24.36 | 24.36 | 23.32 | 23.71 | 11,856,920 | -0.31(-1.28%) |
Jan 03, 2019 | 24.55 | 24.84 | 23.98 | 24.02 | 9,785,540 | -0.81(-3.25%) |
Jan 02, 2019 | 23.48 | 24.99 | 23.41 | 24.82 | 10,119,734 | +0.79(+3.29%) |
Dec 31, 2018 | 24.24 | 24.32 | 23.88 | 24.03 | 5,898,288 | -0.19(-0.80%) |
Dec 28, 2018 | 24.44 | 24.70 | 23.79 | 24.23 | 7,262,024 | -0.02(-0.07%) |
Dec 27, 2018 | 23.90 | 24.25 | 23.09 | 24.24 | 8,605,124 | -0.07(-0.30%) |
Dec 26, 2018 | 23.07 | 24.33 | 23.03 | 24.32 | 9,579,870 | +1.60(+7.03%) |
Dec 24, 2018 | 22.55 | 23.19 | 22.39 | 22.72 | 4,984,959 | -0.04(-0.18%) |
Dec 21, 2018 | 23.56 | 24.15 | 22.70 | 22.76 | 12,796,145 | -0.74(-3.16%) |
Dec 20, 2018 | 24.31 | 24.37 | 23.02 | 23.50 | 11,312,787 | -1.04(-4.24%) |
Dec 19, 2018 | 25.20 | 25.44 | 24.43 | 24.54 | 9,738,886 | -0.52(-2.06%) |
Dec 18, 2018 | 24.57 | 25.09 | 24.49 | 25.06 | 8,867,860 | +0.62(+2.54%) |
Dec 17, 2018 | 24.49 | 25.03 | 24.02 | 24.44 | 9,553,091 | -0.27(-1.08%) |
Dec 14, 2018 | 24.60 | 25.47 | 24.49 | 24.70 | 8,265,186 | -0.15(-0.62%) |
Dec 13, 2018 | 25.72 | 25.87 | 24.52 | 24.86 | 10,217,009 | -0.84(-3.27%) |
Dec 12, 2018 | 25.73 | 25.96 | 25.20 | 25.70 | 7,361,627 | +0.30(+1.19%) |
Dec 11, 2018 | 25.78 | 26.18 | 25.12 | 25.40 | 6,753,536 | -0.04(-0.16%) |
Dec 10, 2018 | 25.67 | 25.87 | 24.66 | 25.44 | 8,764,530 | +0.16(+0.63%) |
Dec 07, 2018 | 25.75 | 25.96 | 25.09 | 25.28 | 7,749,951 | -0.54(-2.10%) |
Dec 06, 2018 | 25.48 | 25.83 | 24.92 | 25.82 | 9,708,538 | -0.04(-0.15%) |
Dec 04, 2018 | 27.28 | 27.38 | 25.79 | 25.86 | 10,967,260 | -1.54(-5.62%) |