Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 20.05 | 20.05 | 19.10 | 19.44 | 1,165,073 | -0.63(-3.14%) |
Feb 27, 2019 | 20.50 | 20.90 | 19.98 | 20.07 | 1,526,467 | -0.55(-2.67%) |
Feb 26, 2019 | 21.12 | 21.29 | 20.62 | 20.62 | 1,247,767 | -0.58(-2.74%) |
Feb 25, 2019 | 21.25 | 21.59 | 20.83 | 21.20 | 1,356,847 | +0.11(+0.52%) |
Feb 22, 2019 | 20.54 | 21.14 | 20.40 | 21.09 | 865,000 | +0.76(+3.74%) |
Feb 21, 2019 | 21.16 | 21.41 | 20.29 | 20.33 | 1,450,494 | -0.94(-4.42%) |
Feb 20, 2019 | 20.15 | 21.37 | 20.15 | 21.27 | 1,129,710 | +1.22(+6.08%) |
Feb 19, 2019 | 20.22 | 20.64 | 19.93 | 20.05 | 1,520,107 | -0.33(-1.62%) |
Feb 15, 2019 | 19.79 | 20.44 | 19.54 | 20.38 | 1,633,700 | +0.89(+4.57%) |
Feb 14, 2019 | 19.47 | 20.03 | 19.28 | 19.49 | 1,323,622 | -0.26(-1.32%) |
Feb 13, 2019 | 19.02 | 19.82 | 19.02 | 19.75 | 2,144,496 | +0.70(+3.67%) |
Feb 12, 2019 | 18.41 | 19.25 | 17.96 | 19.05 | 1,810,397 | +0.90(+4.96%) |
Feb 11, 2019 | 17.61 | 18.25 | 17.14 | 18.15 | 2,055,214 | +0.34(+1.91%) |
Feb 08, 2019 | 17.52 | 18.32 | 17.02 | 17.81 | 2,484,200 | -0.17(-0.95%) |
Feb 07, 2019 | 19.00 | 19.09 | 16.37 | 17.98 | 6,844,201 | -3.35(-15.71%) |
Feb 06, 2019 | 20.33 | 21.48 | 20.33 | 21.33 | 2,166,531 | +1.00(+4.92%) |
Feb 05, 2019 | 19.71 | 20.35 | 19.71 | 20.33 | 1,877,927 | +0.61(+3.09%) |
Feb 04, 2019 | 19.92 | 20.00 | 19.24 | 19.72 | 1,332,059 | -0.35(-1.74%) |
Feb 01, 2019 | 19.78 | 20.32 | 19.60 | 20.07 | 2,337,900 | +0.33(+1.67%) |
Jan 31, 2019 | 19.39 | 19.76 | 18.99 | 19.74 | 1,491,268 | +0.42(+2.17%) |
Jan 30, 2019 | 19.23 | 19.36 | 18.56 | 19.32 | 1,231,034 | +0.09(+0.47%) |
Jan 29, 2019 | 18.80 | 19.31 | 18.68 | 19.23 | 1,887,944 | -0.01(-0.05%) |
Jan 28, 2019 | 19.11 | 19.68 | 18.83 | 19.24 | 2,728,534 | -0.36(-1.84%) |
Jan 25, 2019 | 19.22 | 19.89 | 19.22 | 19.60 | 1,546,400 | +0.71(+3.76%) |
Jan 24, 2019 | 17.79 | 18.96 | 17.58 | 18.89 | 1,421,961 | +1.03(+5.77%) |
Jan 23, 2019 | 17.78 | 18.52 | 17.42 | 17.86 | 2,490,606 | -0.79(-4.24%) |
Jan 22, 2019 | 19.59 | 19.73 | 18.53 | 18.65 | 1,946,777 | -1.13(-5.71%) |
Jan 18, 2019 | 18.25 | 19.90 | 18.14 | 19.78 | 3,226,100 | +1.61(+8.86%) |
Jan 17, 2019 | 16.97 | 18.54 | 16.97 | 18.17 | 2,524,578 | +0.78(+4.49%) |
Jan 16, 2019 | 16.54 | 18.22 | 16.49 | 17.39 | 3,828,789 | -0.93(-5.08%) |
Jan 15, 2019 | 18.64 | 18.70 | 17.82 | 18.32 | 1,939,225 | -0.08(-0.43%) |
Jan 14, 2019 | 17.78 | 18.80 | 17.55 | 18.40 | 3,297,715 | +0.35(+1.94%) |
Jan 11, 2019 | 19.32 | 19.42 | 18.01 | 18.05 | 3,036,400 | -1.19(-6.19%) |
Jan 10, 2019 | 18.83 | 19.50 | 18.57 | 19.24 | 2,222,814 | +0.20(+1.05%) |
Jan 09, 2019 | 17.93 | 19.72 | 17.89 | 19.04 | 3,950,214 | +1.15(+6.43%) |
Jan 08, 2019 | 16.88 | 18.12 | 16.88 | 17.89 | 6,358,065 | +1.52(+9.29%) |
Jan 07, 2019 | 15.21 | 16.49 | 14.52 | 16.37 | 5,125,056 | +1.19(+7.84%) |
Jan 04, 2019 | 14.80 | 15.78 | 14.80 | 15.18 | 2,988,900 | -0.11(-0.72%) |
Jan 03, 2019 | 15.55 | 16.13 | 15.24 | 15.29 | 2,204,068 | -0.36(-2.30%) |
Jan 02, 2019 | 14.89 | 15.94 | 14.88 | 15.65 | 3,680,749 | +0.59(+3.92%) |
Dec 31, 2018 | 15.62 | 15.92 | 14.91 | 15.06 | 3,526,100 | -0.58(-3.71%) |
Dec 28, 2018 | 15.82 | 16.06 | 15.10 | 15.64 | 2,739,400 | -0.26(-1.64%) |
Dec 27, 2018 | 16.06 | 16.15 | 14.94 | 15.90 | 3,389,974 | -0.54(-3.28%) |
Dec 26, 2018 | 16.21 | 16.59 | 15.57 | 16.44 | 2,881,439 | +0.26(+1.61%) |
Dec 24, 2018 | 16.25 | 16.84 | 15.87 | 16.18 | 1,093,900 | -0.20(-1.22%) |
Dec 21, 2018 | 16.95 | 17.05 | 16.10 | 16.38 | 2,964,800 | -0.80(-4.66%) |
Dec 20, 2018 | 17.50 | 17.82 | 16.47 | 17.18 | 3,321,122 | -0.29(-1.66%) |
Dec 19, 2018 | 17.12 | 18.54 | 17.12 | 17.47 | 3,678,620 | +0.10(+0.58%) |
Dec 18, 2018 | 18.02 | 18.82 | 17.34 | 17.37 | 8,347,518 | -0.39(-2.20%) |
Dec 17, 2018 | 18.06 | 18.57 | 17.47 | 17.76 | 2,055,892 | -0.40(-2.20%) |
Dec 14, 2018 | 18.08 | 19.25 | 17.80 | 18.16 | 1,849,800 | -0.34(-1.84%) |
Dec 13, 2018 | 18.75 | 19.09 | 18.22 | 18.50 | 1,660,657 | -0.18(-0.96%) |
Dec 12, 2018 | 18.97 | 19.43 | 18.52 | 18.68 | 2,263,495 | -0.28(-1.48%) |
Dec 11, 2018 | 20.42 | 20.68 | 18.67 | 18.96 | 2,181,713 | -0.95(-4.77%) |
Dec 10, 2018 | 20.69 | 21.17 | 19.42 | 19.91 | 1,869,500 | -1.09(-5.19%) |
Dec 07, 2018 | 22.12 | 22.96 | 20.84 | 21.00 | 2,143,300 | -1.11(-5.02%) |
Dec 06, 2018 | 22.73 | 22.83 | 21.64 | 22.11 | 1,371,650 | -0.91(-3.95%) |
Dec 04, 2018 | 24.78 | 24.92 | 22.81 | 23.02 | 1,811,300 | -1.82(-7.33%) |