Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 20.64 | 20.72 | 20.10 | 20.12 | 7,739,898 | -0.50(-2.43%) |
Feb 27, 2019 | 20.34 | 20.76 | 20.27 | 20.62 | 6,144,243 | +0.23(+1.13%) |
Feb 26, 2019 | 20.67 | 20.79 | 20.38 | 20.39 | 4,498,060 | -0.24(-1.16%) |
Feb 25, 2019 | 20.87 | 20.94 | 20.55 | 20.63 | 4,327,126 | -0.18(-0.88%) |
Feb 22, 2019 | 20.59 | 20.92 | 20.57 | 20.81 | 4,003,173 | +0.28(+1.36%) |
Feb 21, 2019 | 20.59 | 20.71 | 20.40 | 20.53 | 4,041,318 | -0.10(-0.50%) |
Feb 20, 2019 | 20.45 | 20.79 | 20.35 | 20.63 | 6,682,186 | +0.22(+1.09%) |
Feb 19, 2019 | 20.32 | 20.55 | 20.22 | 20.41 | 8,502,813 | +0.04(+0.20%) |
Feb 15, 2019 | 20.40 | 20.43 | 20.28 | 20.37 | 6,719,389 | +0.10(+0.47%) |
Feb 14, 2019 | 20.24 | 20.45 | 19.88 | 20.28 | 6,335,786 | +0.02(+0.12%) |
Feb 13, 2019 | 20.23 | 20.47 | 20.06 | 20.25 | 7,090,414 | +0.05(+0.24%) |
Feb 12, 2019 | 20.33 | 20.43 | 20.04 | 20.20 | 9,299,880 | -0.06(-0.28%) |
Feb 11, 2019 | 20.50 | 20.66 | 20.12 | 20.26 | 7,903,190 | -0.20(-0.97%) |
Feb 08, 2019 | 20.56 | 20.77 | 20.17 | 20.46 | 6,153,955 | -0.21(-1.00%) |
Feb 07, 2019 | 20.81 | 20.97 | 20.23 | 20.67 | 7,737,283 | -0.29(-1.37%) |
Feb 06, 2019 | 21.05 | 21.28 | 20.92 | 20.95 | 6,870,479 | -0.17(-0.79%) |
Feb 05, 2019 | 20.93 | 21.14 | 20.64 | 21.12 | 6,320,008 | +0.26(+1.26%) |
Feb 04, 2019 | 21.15 | 21.23 | 20.41 | 20.86 | 7,972,411 | -0.48(-2.24%) |
Feb 01, 2019 | 20.93 | 22.01 | 20.79 | 21.34 | 8,590,462 | +0.41(+1.94%) |
Jan 31, 2019 | 20.86 | 21.15 | 20.68 | 20.93 | 12,222,349 | +0.02(+0.11%) |
Jan 30, 2019 | 20.65 | 21.03 | 20.58 | 20.91 | 4,273,153 | +0.29(+1.39%) |
Jan 29, 2019 | 20.57 | 20.64 | 20.43 | 20.62 | 5,427,091 | +0.04(+0.19%) |
Jan 28, 2019 | 20.41 | 20.61 | 20.19 | 20.58 | 6,026,761 | +0.08(+0.39%) |
Jan 25, 2019 | 20.19 | 20.63 | 20.17 | 20.50 | 6,534,087 | +0.42(+2.11%) |
Jan 24, 2019 | 19.37 | 20.18 | 19.37 | 20.08 | 8,100,514 | +0.70(+3.62%) |
Jan 23, 2019 | 19.65 | 19.89 | 19.29 | 19.37 | 5,632,315 | -0.21(-1.06%) |
Jan 22, 2019 | 19.90 | 19.94 | 19.41 | 19.58 | 6,465,261 | -0.42(-2.11%) |
Jan 18, 2019 | 19.68 | 20.04 | 19.53 | 20.00 | 6,652,314 | +0.35(+1.79%) |
Jan 17, 2019 | 19.36 | 19.71 | 19.30 | 19.65 | 4,687,422 | +0.21(+1.07%) |
Jan 16, 2019 | 19.18 | 19.53 | 19.12 | 19.45 | 5,210,034 | +0.22(+1.12%) |
Jan 15, 2019 | 19.21 | 19.25 | 18.99 | 19.23 | 5,296,276 | +0.02(+0.12%) |
Jan 14, 2019 | 19.22 | 19.40 | 19.08 | 19.21 | 4,449,400 | -0.10(-0.54%) |
Jan 11, 2019 | 19.36 | 19.41 | 18.91 | 19.31 | 5,760,157 | -0.07(-0.37%) |
Jan 10, 2019 | 18.92 | 19.41 | 18.90 | 19.38 | 7,465,736 | +0.48(+2.53%) |
Jan 09, 2019 | 18.82 | 19.03 | 18.61 | 18.90 | 4,922,364 | +0.06(+0.34%) |
Jan 08, 2019 | 18.81 | 18.92 | 18.65 | 18.84 | 7,814,308 | +0.11(+0.60%) |
Jan 07, 2019 | 18.41 | 18.87 | 18.17 | 18.73 | 8,227,218 | +0.37(+2.00%) |
Jan 04, 2019 | 17.95 | 18.46 | 17.84 | 18.36 | 7,326,823 | +0.61(+3.41%) |
Jan 03, 2019 | 17.12 | 18.04 | 17.12 | 17.75 | 12,269,705 | +0.58(+3.39%) |
Jan 02, 2019 | 16.83 | 17.30 | 16.68 | 17.17 | 9,327,824 | -0.26(-1.51%) |
Dec 31, 2018 | 17.47 | 17.65 | 17.18 | 17.44 | 7,944,789 | +0.02(+0.14%) |
Dec 28, 2018 | 17.26 | 17.60 | 17.20 | 17.41 | 11,578,613 | +0.24(+1.39%) |
Dec 27, 2018 | 16.88 | 17.17 | 16.60 | 17.17 | 11,144,430 | +0.14(+0.84%) |
Dec 26, 2018 | 16.92 | 17.12 | 16.37 | 17.03 | 16,207,053 | +0.20(+1.18%) |
Dec 24, 2018 | 16.94 | 17.12 | 16.72 | 16.83 | 5,895,184 | -0.14(-0.85%) |
Dec 21, 2018 | 17.76 | 18.16 | 16.97 | 16.97 | 24,131,754 | -0.75(-4.23%) |
Dec 20, 2018 | 18.43 | 18.47 | 17.64 | 17.72 | 10,822,612 | -0.78(-4.22%) |
Dec 19, 2018 | 18.79 | 19.18 | 18.50 | 18.50 | 13,328,494 | -0.35(-1.86%) |
Dec 18, 2018 | 18.86 | 19.12 | 18.71 | 18.86 | 9,643,381 | +0.03(+0.17%) |
Dec 17, 2018 | 19.20 | 19.32 | 18.78 | 18.82 | 9,638,545 | -0.34(-1.79%) |
Dec 14, 2018 | 19.37 | 19.58 | 19.04 | 19.17 | 5,279,350 | -0.37(-1.92%) |
Dec 13, 2018 | 19.74 | 19.78 | 19.46 | 19.54 | 5,911,629 | -0.18(-0.89%) |
Dec 12, 2018 | 20.22 | 20.30 | 19.72 | 19.72 | 5,661,711 | -0.30(-1.47%) |
Dec 11, 2018 | 20.67 | 20.67 | 20.01 | 20.01 | 7,468,508 | -0.48(-2.34%) |
Dec 10, 2018 | 20.18 | 20.56 | 19.96 | 20.49 | 7,800,779 | +0.34(+1.66%) |
Dec 07, 2018 | 21.20 | 21.34 | 19.94 | 20.16 | 9,269,485 | -1.17(-5.50%) |
Dec 06, 2018 | 19.89 | 21.37 | 19.72 | 21.33 | 12,640,812 | +1.29(+6.45%) |
Dec 04, 2018 | 21.11 | 21.18 | 20.02 | 20.04 | 9,634,322 | -1.10(-5.21%) |