Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 22.34 | 22.34 | 22.24 | 22.27 | 3,712,187 | -0.01(-0.04%) |
Feb 27, 2019 | 22.37 | 22.41 | 22.28 | 22.28 | 4,589,597 | -0.01(-0.04%) |
Feb 26, 2019 | 22.21 | 22.33 | 22.20 | 22.29 | 3,434,699 | -0.09(-0.42%) |
Feb 25, 2019 | 22.37 | 22.46 | 22.34 | 22.39 | 5,025,514 | -0.03(-0.12%) |
Feb 22, 2019 | 22.39 | 22.46 | 22.35 | 22.41 | 3,371,615 | +0.22(+0.97%) |
Feb 21, 2019 | 22.20 | 22.26 | 22.18 | 22.20 | 4,023,809 | +0.08(+0.35%) |
Feb 20, 2019 | 22.14 | 22.24 | 22.10 | 22.12 | 5,443,419 | +0.15(+0.67%) |
Feb 19, 2019 | 21.81 | 22.01 | 21.78 | 21.97 | 5,934,234 | +0.29(+1.35%) |
Feb 15, 2019 | 21.61 | 21.69 | 21.60 | 21.68 | 3,827,782 | -0.12(-0.55%) |
Feb 14, 2019 | 21.77 | 21.86 | 21.68 | 21.80 | 6,481,608 | +0.01(+0.04%) |
Feb 13, 2019 | 21.83 | 21.89 | 21.72 | 21.79 | 10,743,431 | +0.28(+1.28%) |
Feb 12, 2019 | 21.55 | 21.56 | 21.48 | 21.52 | 3,727,197 | +0.05(+0.24%) |
Feb 11, 2019 | 21.52 | 21.58 | 21.46 | 21.46 | 2,564,490 | +0.06(+0.28%) |
Feb 08, 2019 | 21.37 | 21.43 | 21.30 | 21.40 | 3,731,301 | +0.27(+1.26%) |
Feb 07, 2019 | 21.29 | 21.33 | 21.03 | 21.14 | 7,055,665 | -0.22(-1.01%) |
Feb 06, 2019 | 21.58 | 21.58 | 21.33 | 21.35 | 5,264,305 | -0.19(-0.88%) |
Feb 05, 2019 | 21.36 | 21.61 | 21.36 | 21.54 | 4,154,705 | +0.22(+1.01%) |
Feb 04, 2019 | 21.25 | 21.38 | 21.21 | 21.33 | 3,315,351 | +0.30(+1.43%) |
Feb 01, 2019 | 21.12 | 21.12 | 21.00 | 21.02 | 5,852,842 | -0.28(-1.29%) |
Jan 31, 2019 | 21.18 | 21.32 | 21.14 | 21.30 | 9,558,555 | +0.22(+1.02%) |
Jan 30, 2019 | 20.96 | 21.12 | 20.88 | 21.08 | 5,651,643 | +0.23(+1.11%) |
Jan 29, 2019 | 20.87 | 20.92 | 20.84 | 20.85 | 5,268,340 | +0.00(+0.00%) |
Jan 28, 2019 | 20.85 | 20.85 | 20.75 | 20.85 | 4,067,256 | -0.13(-0.62%) |
Jan 25, 2019 | 20.94 | 21.05 | 20.90 | 20.98 | 7,319,564 | +0.28(+1.37%) |
Jan 24, 2019 | 20.62 | 20.71 | 20.59 | 20.70 | 4,281,289 | +0.11(+0.54%) |
Jan 23, 2019 | 20.59 | 20.62 | 20.46 | 20.59 | 2,906,281 | +0.16(+0.80%) |
Jan 22, 2019 | 20.53 | 20.53 | 20.34 | 20.42 | 5,788,193 | -0.27(-1.29%) |
Jan 18, 2019 | 20.60 | 20.74 | 20.59 | 20.69 | 4,038,740 | +0.18(+0.88%) |
Jan 17, 2019 | 20.33 | 20.63 | 20.33 | 20.51 | 5,987,777 | -0.05(-0.25%) |
Jan 16, 2019 | 20.46 | 20.62 | 20.42 | 20.56 | 6,049,809 | +0.28(+1.36%) |
Jan 15, 2019 | 20.28 | 20.35 | 20.25 | 20.28 | 6,865,278 | +0.16(+0.77%) |
Jan 14, 2019 | 20.03 | 20.19 | 20.03 | 20.13 | 3,473,824 | -0.10(-0.51%) |
Jan 11, 2019 | 20.19 | 20.25 | 20.17 | 20.23 | 3,753,012 | -0.11(-0.55%) |
Jan 10, 2019 | 20.15 | 20.36 | 20.13 | 20.34 | 4,501,089 | +0.15(+0.72%) |
Jan 09, 2019 | 20.19 | 20.28 | 20.11 | 20.20 | 6,694,912 | +0.30(+1.52%) |
Jan 08, 2019 | 19.88 | 19.95 | 19.81 | 19.90 | 3,175,172 | +0.20(+1.01%) |
Jan 07, 2019 | 19.59 | 19.72 | 19.52 | 19.70 | 4,509,851 | +0.06(+0.31%) |
Jan 04, 2019 | 19.51 | 19.70 | 19.47 | 19.64 | 7,812,535 | +0.68(+3.59%) |
Jan 03, 2019 | 19.11 | 19.11 | 18.93 | 18.96 | 3,801,786 | -0.28(-1.43%) |
Jan 02, 2019 | 19.06 | 19.25 | 19.04 | 19.23 | 3,868,153 | -0.21(-1.06%) |
Dec 31, 2018 | 19.63 | 19.63 | 19.41 | 19.44 | 3,552,387 | -0.04(-0.22%) |
Dec 28, 2018 | 19.52 | 19.56 | 19.41 | 19.48 | 7,891,485 | +0.09(+0.49%) |
Dec 27, 2018 | 19.16 | 19.41 | 19.10 | 19.39 | 7,703,011 | -0.19(-0.97%) |
Dec 26, 2018 | 19.32 | 19.58 | 19.21 | 19.58 | 3,949,426 | +0.34(+1.79%) |
Dec 24, 2018 | 19.29 | 19.50 | 19.23 | 19.23 | 1,994,756 | -0.13(-0.67%) |
Dec 21, 2018 | 19.46 | 19.53 | 19.28 | 19.36 | 8,023,377 | -0.12(-0.62%) |
Dec 20, 2018 | 19.50 | 19.55 | 19.39 | 19.48 | 7,416,831 | -0.06(-0.31%) |
Dec 19, 2018 | 19.81 | 19.92 | 19.40 | 19.54 | 7,759,352 | -0.07(-0.35%) |
Dec 18, 2018 | 19.68 | 19.76 | 19.58 | 19.61 | 6,466,047 | -0.03(-0.18%) |
Dec 17, 2018 | 19.74 | 19.85 | 19.59 | 19.65 | 7,798,450 | -0.18(-0.90%) |
Dec 14, 2018 | 19.77 | 19.90 | 19.71 | 19.83 | 5,429,711 | -0.02(-0.09%) |
Dec 13, 2018 | 19.84 | 19.93 | 19.78 | 19.84 | 9,081,981 | +0.10(+0.52%) |
Dec 12, 2018 | 19.77 | 19.88 | 19.73 | 19.74 | 7,113,862 | +0.28(+1.44%) |
Dec 11, 2018 | 19.49 | 19.55 | 19.33 | 19.46 | 6,336,989 | +0.11(+0.57%) |
Dec 10, 2018 | 19.29 | 19.41 | 19.12 | 19.35 | 6,212,048 | -0.16(-0.83%) |
Dec 07, 2018 | 19.71 | 19.77 | 19.42 | 19.51 | 6,710,076 | -0.24(-1.21%) |
Dec 06, 2018 | 19.55 | 19.78 | 19.44 | 19.75 | 7,691,216 | -0.24(-1.19%) |
Dec 04, 2018 | 20.25 | 20.27 | 19.94 | 19.99 | 7,524,415 | -0.19(-0.93%) |