Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 20.99 | 22.91 | 20.61 | 22.73 | 251,818 | +0.01(+0.04%) |
Feb 27, 2019 | 22.37 | 22.88 | 22.35 | 22.72 | 166,940 | +0.22(+0.97%) |
Feb 26, 2019 | 22.50 | 22.56 | 22.33 | 22.50 | 143,432 | -0.06(-0.28%) |
Feb 25, 2019 | 22.26 | 22.68 | 22.26 | 22.57 | 123,464 | +0.34(+1.52%) |
Feb 22, 2019 | 21.87 | 22.25 | 21.85 | 22.23 | 150,781 | +0.50(+2.31%) |
Feb 21, 2019 | 21.74 | 21.88 | 21.60 | 21.73 | 64,394 | -0.03(-0.13%) |
Feb 20, 2019 | 21.29 | 21.85 | 21.29 | 21.76 | 136,623 | +0.26(+1.23%) |
Feb 19, 2019 | 21.56 | 21.60 | 21.44 | 21.49 | 100,702 | -0.08(-0.38%) |
Feb 15, 2019 | 21.60 | 21.83 | 21.47 | 21.57 | 227,706 | +0.16(+0.72%) |
Feb 14, 2019 | 21.46 | 21.53 | 21.31 | 21.42 | 138,149 | -0.10(-0.47%) |
Feb 13, 2019 | 21.48 | 21.69 | 21.47 | 21.52 | 116,046 | +0.05(+0.21%) |
Feb 12, 2019 | 21.32 | 21.54 | 21.26 | 21.47 | 60,017 | +0.26(+1.20%) |
Feb 11, 2019 | 21.14 | 21.36 | 21.06 | 21.22 | 62,547 | +0.10(+0.48%) |
Feb 08, 2019 | 21.12 | 21.24 | 20.85 | 21.12 | 117,579 | -0.06(-0.30%) |
Feb 07, 2019 | 21.22 | 21.28 | 20.98 | 21.18 | 72,541 | -0.24(-1.11%) |
Feb 06, 2019 | 21.60 | 21.66 | 21.37 | 21.42 | 116,022 | -0.18(-0.84%) |
Feb 05, 2019 | 21.37 | 21.82 | 21.37 | 21.60 | 114,180 | +0.22(+1.02%) |
Feb 04, 2019 | 21.11 | 21.47 | 21.09 | 21.38 | 130,485 | +0.25(+1.17%) |
Feb 01, 2019 | 21.10 | 21.20 | 20.89 | 21.14 | 191,107 | +0.16(+0.74%) |
Jan 31, 2019 | 20.93 | 21.02 | 20.62 | 20.98 | 303,250 | +0.00(+0.00%) |
Jan 30, 2019 | 20.89 | 21.03 | 20.72 | 20.98 | 136,253 | +0.11(+0.52%) |
Jan 29, 2019 | 20.97 | 21.06 | 20.82 | 20.87 | 297,709 | -0.14(-0.65%) |
Jan 28, 2019 | 21.08 | 21.14 | 20.80 | 21.01 | 188,912 | -0.23(-1.07%) |
Jan 25, 2019 | 21.34 | 21.62 | 21.21 | 21.24 | 112,757 | +0.04(+0.17%) |
Jan 24, 2019 | 21.11 | 21.28 | 20.99 | 21.20 | 114,443 | +0.05(+0.26%) |
Jan 23, 2019 | 21.11 | 21.35 | 20.94 | 21.14 | 138,213 | +0.05(+0.26%) |
Jan 22, 2019 | 21.24 | 21.44 | 20.89 | 21.09 | 230,649 | -0.25(-1.15%) |
Jan 18, 2019 | 21.49 | 21.73 | 21.27 | 21.34 | 128,646 | -0.06(-0.30%) |
Jan 17, 2019 | 20.98 | 21.51 | 20.98 | 21.40 | 113,717 | +0.34(+1.60%) |
Jan 16, 2019 | 20.79 | 21.26 | 20.78 | 21.06 | 142,245 | +0.28(+1.36%) |
Jan 15, 2019 | 20.53 | 20.82 | 20.39 | 20.78 | 129,067 | +0.25(+1.20%) |
Jan 14, 2019 | 20.28 | 20.58 | 20.28 | 20.53 | 200,352 | +0.17(+0.85%) |
Jan 11, 2019 | 20.08 | 20.40 | 20.08 | 20.36 | 153,959 | +0.22(+1.09%) |
Jan 10, 2019 | 19.87 | 20.26 | 19.87 | 20.14 | 162,183 | -0.05(-0.27%) |
Jan 09, 2019 | 20.14 | 20.20 | 19.84 | 20.20 | 175,305 | +0.13(+0.64%) |
Jan 08, 2019 | 19.66 | 20.08 | 19.44 | 20.07 | 285,798 | +0.61(+3.14%) |
Jan 07, 2019 | 19.93 | 19.93 | 19.37 | 19.46 | 164,677 | -0.47(-2.34%) |
Jan 04, 2019 | 19.29 | 20.19 | 19.22 | 19.92 | 608,716 | +0.86(+4.50%) |
Jan 03, 2019 | 19.57 | 19.57 | 18.94 | 19.06 | 211,507 | -0.66(-3.33%) |
Jan 02, 2019 | 19.62 | 20.14 | 19.26 | 19.72 | 194,938 | +0.49(+2.56%) |
Dec 31, 2018 | 19.25 | 19.26 | 18.93 | 19.23 | 174,451 | +0.03(+0.14%) |
Dec 28, 2018 | 19.41 | 19.56 | 19.05 | 19.20 | 113,305 | -0.10(-0.52%) |
Dec 27, 2018 | 19.07 | 19.33 | 18.84 | 19.30 | 168,563 | +0.02(+0.09%) |
Dec 26, 2018 | 18.55 | 19.34 | 18.53 | 19.28 | 122,736 | +0.79(+4.29%) |
Dec 24, 2018 | 19.44 | 19.45 | 18.47 | 18.49 | 138,508 | -1.03(-5.28%) |
Dec 21, 2018 | 19.68 | 19.83 | 19.33 | 19.52 | 468,563 | -0.14(-0.70%) |
Dec 20, 2018 | 19.38 | 19.83 | 19.24 | 19.66 | 259,730 | +0.10(+0.51%) |
Dec 19, 2018 | 19.61 | 19.78 | 19.27 | 19.56 | 222,953 | -0.05(-0.28%) |
Dec 18, 2018 | 19.77 | 20.17 | 19.58 | 19.61 | 183,509 | -0.07(-0.37%) |
Dec 17, 2018 | 20.16 | 20.27 | 19.57 | 19.68 | 205,282 | -0.57(-2.79%) |
Dec 14, 2018 | 19.95 | 20.47 | 19.95 | 20.25 | 162,068 | +0.17(+0.86%) |
Dec 13, 2018 | 21.18 | 21.18 | 20.06 | 20.08 | 281,460 | -1.07(-5.05%) |
Dec 12, 2018 | 21.22 | 21.55 | 21.13 | 21.14 | 143,193 | +0.10(+0.48%) |
Dec 11, 2018 | 21.28 | 21.43 | 20.85 | 21.04 | 101,503 | -0.02(-0.09%) |
Dec 10, 2018 | 21.45 | 21.51 | 20.93 | 21.06 | 208,917 | -0.38(-1.79%) |
Dec 07, 2018 | 21.35 | 21.47 | 21.17 | 21.45 | 241,952 | +0.05(+0.21%) |
Dec 06, 2018 | 21.11 | 21.41 | 20.77 | 21.40 | 240,782 | +0.09(+0.43%) |
Dec 04, 2018 | 21.66 | 21.66 | 21.15 | 21.31 | 407,637 | -0.44(-2.01%) |