Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 24.88 | 25.11 | 24.88 | 25.05 | 822 | -0.44(-1.72%) |
Feb 27, 2019 | 25.29 | 25.49 | 25.09 | 25.49 | 892 | -0.10(-0.41%) |
Feb 26, 2019 | 25.11 | 25.66 | 25.11 | 25.59 | 1,499 | +0.12(+0.47%) |
Feb 25, 2019 | 26.40 | 26.40 | 25.47 | 25.47 | 1,885 | -0.26(-1.00%) |
Feb 22, 2019 | 25.71 | 25.73 | 25.61 | 25.73 | 917 | +0.43(+1.69%) |
Feb 21, 2019 | 25.18 | 25.30 | 25.18 | 25.30 | 2,538 | -0.11(-0.44%) |
Feb 20, 2019 | 25.36 | 25.53 | 25.36 | 25.42 | 1,319 | +0.07(+0.29%) |
Feb 19, 2019 | 25.12 | 25.49 | 24.96 | 25.34 | 5,380 | +0.35(+1.41%) |
Feb 15, 2019 | 25.01 | 25.01 | 18.19 | 24.99 | 2,753 | +0.39(+1.60%) |
Feb 14, 2019 | 23.88 | 24.84 | 23.88 | 24.60 | 4,546 | -0.20(-0.79%) |
Feb 13, 2019 | 24.68 | 24.88 | 24.49 | 24.79 | 1,962 | +0.41(+1.69%) |
Feb 12, 2019 | 24.14 | 24.38 | 24.14 | 24.38 | 726 | +1.06(+4.54%) |
Feb 11, 2019 | 23.68 | 23.68 | 23.24 | 23.32 | 2,750 | +0.29(+1.28%) |
Feb 08, 2019 | 22.71 | 23.07 | 22.71 | 23.03 | 5,711 | -0.35(-1.48%) |
Feb 07, 2019 | 23.26 | 23.65 | 23.00 | 23.38 | 938 | -0.64(-2.65%) |
Feb 06, 2019 | 24.62 | 24.62 | 23.84 | 24.01 | 5,382 | -0.36(-1.48%) |
Feb 05, 2019 | 24.33 | 24.43 | 24.28 | 24.37 | 3,232 | +0.74(+3.12%) |
Feb 04, 2019 | 23.13 | 23.65 | 23.13 | 23.64 | 5,093 | +0.36(+1.55%) |
Feb 01, 2019 | 23.86 | 23.86 | 23.13 | 23.28 | 3,467 | -1.07(-4.38%) |
Jan 31, 2019 | 23.63 | 24.34 | 23.63 | 24.34 | 2,927 | +0.72(+3.03%) |
Jan 30, 2019 | 23.04 | 23.62 | 23.03 | 23.62 | 1,268 | +1.31(+5.87%) |
Jan 29, 2019 | 22.37 | 22.37 | 22.31 | 22.31 | 1,662 | -0.41(-1.80%) |
Jan 28, 2019 | 22.78 | 22.78 | 22.22 | 22.72 | 3,172 | -0.44(-1.90%) |
Jan 25, 2019 | 24.38 | 24.38 | 23.14 | 23.16 | 4,487 | +0.66(+2.92%) |
Jan 24, 2019 | 22.18 | 22.51 | 22.16 | 22.51 | 1,271 | +0.33(+1.48%) |
Jan 23, 2019 | 22.66 | 22.66 | 22.09 | 22.18 | 909 | +0.13(+0.58%) |
Jan 22, 2019 | 23.16 | 23.16 | 21.57 | 22.05 | 21,840 | -0.99(-4.30%) |
Jan 18, 2019 | 22.59 | 23.41 | 22.59 | 23.04 | 10,811 | +0.90(+4.05%) |
Jan 17, 2019 | 21.71 | 22.39 | 21.71 | 22.14 | 11,685 | +0.36(+1.65%) |
Jan 16, 2019 | 22.20 | 22.20 | 21.78 | 21.78 | 2,531 | -0.12(-0.54%) |
Jan 15, 2019 | 21.71 | 21.97 | 21.49 | 21.90 | 9,266 | +0.52(+2.45%) |
Jan 14, 2019 | 21.69 | 21.69 | 21.04 | 21.38 | 2,051 | -0.36(-1.66%) |
Jan 11, 2019 | 21.70 | 21.74 | 21.70 | 21.74 | 203 | +0.03(+0.13%) |
Jan 10, 2019 | 21.32 | 21.71 | 20.82 | 21.71 | 4,241 | -0.13(-0.59%) |
Jan 09, 2019 | 21.86 | 22.13 | 21.38 | 21.84 | 6,383 | +0.25(+1.17%) |
Jan 08, 2019 | 22.11 | 22.11 | 20.99 | 21.58 | 5,690 | +0.63(+3.02%) |
Jan 07, 2019 | 20.26 | 21.18 | 20.05 | 20.95 | 5,045 | +1.39(+7.10%) |
Jan 04, 2019 | 18.80 | 19.79 | 18.77 | 19.56 | 4,079 | +1.73(+9.68%) |
Jan 03, 2019 | 18.24 | 18.53 | 17.83 | 17.83 | 4,702 | -1.17(-6.15%) |
Jan 02, 2019 | 17.46 | 19.00 | 17.46 | 19.00 | 1,292 | +0.65(+3.54%) |
Dec 31, 2018 | 18.54 | 18.54 | 18.35 | 18.35 | 1,733 | +0.35(+1.96%) |
Dec 28, 2018 | 18.40 | 18.41 | 18.00 | 18.00 | 2,345 | +0.25(+1.41%) |
Dec 27, 2018 | 17.34 | 17.77 | 16.35 | 17.75 | 3,704 | -0.02(-0.14%) |
Dec 26, 2018 | 15.93 | 17.77 | 15.88 | 17.77 | 2,440 | +2.58(+16.97%) |
Dec 24, 2018 | 15.39 | 15.39 | 15.20 | 15.20 | 101 | -0.86(-5.37%) |
Dec 21, 2018 | 16.06 | 16.06 | 16.06 | 16.06 | 101 | -0.99(-5.78%) |
Dec 20, 2018 | 18.20 | 18.20 | 17.04 | 17.04 | 1,591 | -1.50(-8.07%) |
Dec 19, 2018 | 20.16 | 20.31 | 18.54 | 18.54 | 1,641 | -1.13(-5.76%) |
Dec 18, 2018 | 19.67 | 19.67 | 19.67 | 19.67 | 982 | +0.63(+3.33%) |
Dec 17, 2018 | 19.95 | 19.95 | 19.04 | 19.04 | 572 | -1.75(-8.42%) |
Dec 14, 2018 | 21.32 | 21.32 | 20.79 | 20.79 | 611 | -1.10(-5.02%) |
Dec 13, 2018 | 22.40 | 22.40 | 21.57 | 21.89 | 1,615 | -0.35(-1.58%) |
Dec 12, 2018 | 22.64 | 22.92 | 22.24 | 22.24 | 341 | +0.72(+3.36%) |
Dec 11, 2018 | 21.52 | 21.52 | 21.52 | 21.52 | 0 | -0.01(-0.05%) |
Dec 10, 2018 | 20.77 | 21.53 | 20.77 | 21.53 | 326 | +0.26(+1.24%) |
Dec 07, 2018 | 22.99 | 22.99 | 21.27 | 21.27 | 611 | -2.00(-8.60%) |
Dec 06, 2018 | 22.21 | 23.27 | 22.21 | 23.27 | 1,130 | -0.64(-2.67%) |
Dec 04, 2018 | 25.45 | 25.45 | 23.90 | 23.90 | 305 | -1.79(-6.98%) |