Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 18.97 | 19.10 | 18.79 | 18.97 | 3,624,991 | -0.01(-0.05%) |
Feb 27, 2019 | 19.02 | 19.35 | 18.79 | 18.98 | 5,086,243 | +0.00(+0.00%) |
Feb 26, 2019 | 19.22 | 19.51 | 18.89 | 18.98 | 63,727,760 | -0.28(-1.44%) |
Feb 25, 2019 | 18.68 | 19.47 | 18.65 | 19.26 | 6,132,985 | +0.70(+3.77%) |
Feb 22, 2019 | 18.50 | 18.61 | 18.37 | 18.56 | 3,675,657 | +0.17(+0.94%) |
Feb 21, 2019 | 18.49 | 18.63 | 18.28 | 18.39 | 3,118,136 | -0.20(-1.08%) |
Feb 20, 2019 | 18.25 | 18.71 | 18.23 | 18.59 | 3,072,121 | +0.36(+2.00%) |
Feb 19, 2019 | 18.07 | 18.41 | 17.98 | 18.23 | 4,742,921 | +0.20(+1.12%) |
Feb 15, 2019 | 17.91 | 18.21 | 17.73 | 18.02 | 5,160,765 | +0.32(+1.79%) |
Feb 14, 2019 | 17.77 | 17.96 | 17.60 | 17.71 | 3,880,413 | -0.16(-0.91%) |
Feb 13, 2019 | 17.77 | 18.03 | 17.70 | 17.87 | 3,261,978 | +0.11(+0.59%) |
Feb 12, 2019 | 18.05 | 18.12 | 17.63 | 17.77 | 5,310,581 | -0.12(-0.70%) |
Feb 11, 2019 | 17.77 | 17.98 | 17.15 | 17.89 | 9,933,454 | -0.04(-0.21%) |
Feb 08, 2019 | 19.02 | 19.36 | 17.74 | 17.93 | 14,689,807 | -1.78(-9.05%) |
Feb 07, 2019 | 20.03 | 20.10 | 19.51 | 19.71 | 3,898,396 | -0.44(-2.19%) |
Feb 06, 2019 | 20.24 | 20.44 | 20.10 | 20.15 | 2,953,867 | -0.04(-0.19%) |
Feb 05, 2019 | 20.14 | 20.28 | 19.96 | 20.19 | 4,463,340 | +0.05(+0.24%) |
Feb 04, 2019 | 20.11 | 20.28 | 19.89 | 20.14 | 2,726,976 | -0.02(-0.10%) |
Feb 01, 2019 | 20.33 | 20.53 | 20.13 | 20.16 | 3,195,181 | -0.16(-0.80%) |
Jan 31, 2019 | 20.11 | 20.36 | 19.99 | 20.33 | 3,312,406 | +0.22(+1.10%) |
Jan 30, 2019 | 19.82 | 20.13 | 19.34 | 20.11 | 4,304,357 | +0.24(+1.20%) |
Jan 29, 2019 | 19.50 | 19.96 | 19.33 | 19.87 | 5,132,924 | +0.30(+1.56%) |
Jan 28, 2019 | 19.39 | 19.73 | 19.37 | 19.56 | 9,398,507 | +0.02(+0.10%) |
Jan 25, 2019 | 19.47 | 19.97 | 19.36 | 19.54 | 6,497,653 | +0.31(+1.63%) |
Jan 24, 2019 | 19.13 | 19.50 | 19.09 | 19.23 | 4,210,118 | +0.09(+0.45%) |
Jan 23, 2019 | 19.45 | 19.65 | 18.81 | 19.14 | 3,799,025 | -0.34(-1.76%) |
Jan 22, 2019 | 19.51 | 19.66 | 18.92 | 19.49 | 4,821,488 | -0.10(-0.53%) |
Jan 18, 2019 | 19.31 | 19.83 | 19.14 | 19.59 | 4,846,165 | +0.30(+1.53%) |
Jan 17, 2019 | 18.34 | 19.52 | 18.34 | 19.30 | 7,728,163 | +0.70(+3.79%) |
Jan 16, 2019 | 18.25 | 18.78 | 18.10 | 18.59 | 9,607,083 | +0.50(+2.79%) |
Jan 15, 2019 | 20.94 | 20.94 | 17.77 | 18.09 | 24,042,486 | -2.71(-13.04%) |
Jan 14, 2019 | 20.13 | 21.11 | 20.08 | 20.80 | 4,567,186 | +0.55(+2.73%) |
Jan 11, 2019 | 20.47 | 20.58 | 20.09 | 20.25 | 7,364,364 | -0.24(-1.16%) |
Jan 10, 2019 | 20.38 | 20.76 | 20.14 | 20.49 | 4,754,274 | -0.03(-0.14%) |
Jan 09, 2019 | 20.20 | 20.87 | 20.05 | 20.52 | 6,849,115 | +0.47(+2.33%) |
Jan 08, 2019 | 20.24 | 20.47 | 19.84 | 20.05 | 7,773,344 | +0.06(+0.29%) |
Jan 07, 2019 | 20.22 | 20.35 | 19.84 | 19.99 | 5,433,372 | -0.17(-0.85%) |
Jan 04, 2019 | 19.61 | 20.32 | 19.34 | 20.16 | 3,180,180 | +0.83(+4.28%) |
Jan 03, 2019 | 19.46 | 19.76 | 19.28 | 19.33 | 2,716,403 | -0.34(-1.74%) |
Jan 02, 2019 | 19.14 | 19.97 | 18.95 | 19.68 | 3,386,974 | +0.25(+1.27%) |
Dec 31, 2018 | 19.53 | 19.64 | 18.96 | 19.43 | 2,977,132 | +0.07(+0.34%) |
Dec 28, 2018 | 19.39 | 19.73 | 19.16 | 19.36 | 2,461,685 | +0.10(+0.54%) |
Dec 27, 2018 | 18.95 | 19.27 | 18.38 | 19.26 | 3,397,941 | +0.00(+0.00%) |
Dec 26, 2018 | 18.50 | 19.28 | 17.88 | 19.26 | 3,088,273 | +0.89(+4.82%) |
Dec 24, 2018 | 18.87 | 18.92 | 18.26 | 18.37 | 1,649,807 | -0.54(-2.87%) |
Dec 21, 2018 | 19.29 | 19.83 | 18.84 | 18.92 | 5,376,527 | -0.45(-2.31%) |
Dec 20, 2018 | 19.32 | 19.81 | 19.08 | 19.36 | 2,833,278 | -0.08(-0.39%) |
Dec 19, 2018 | 19.52 | 20.31 | 19.25 | 19.44 | 3,522,465 | -0.18(-0.92%) |
Dec 18, 2018 | 19.78 | 20.18 | 19.50 | 19.62 | 2,637,808 | +0.04(+0.19%) |
Dec 17, 2018 | 19.68 | 20.24 | 19.42 | 19.58 | 2,915,875 | -0.20(-1.01%) |
Dec 14, 2018 | 20.09 | 20.29 | 19.73 | 19.78 | 3,883,864 | -0.53(-2.62%) |
Dec 13, 2018 | 20.95 | 21.03 | 20.21 | 20.32 | 2,499,517 | -0.52(-2.51%) |
Dec 12, 2018 | 20.97 | 21.22 | 20.82 | 20.84 | 1,718,005 | +0.17(+0.83%) |
Dec 11, 2018 | 20.95 | 21.19 | 20.52 | 20.67 | 2,447,251 | +0.11(+0.56%) |
Dec 10, 2018 | 20.99 | 21.04 | 20.25 | 20.55 | 3,668,200 | -0.50(-2.40%) |
Dec 07, 2018 | 21.50 | 21.84 | 20.96 | 21.06 | 2,463,786 | -0.45(-2.08%) |
Dec 06, 2018 | 21.59 | 21.65 | 21.20 | 21.51 | 2,735,352 | -0.40(-1.83%) |
Dec 04, 2018 | 22.50 | 22.59 | 21.69 | 21.91 | 4,163,384 | -0.73(-3.24%) |