Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 23.37 | 23.50 | 23.37 | 23.45 | 1,403 | -0.16(-0.68%) |
Feb 27, 2019 | 23.59 | 23.61 | 23.59 | 23.61 | 2,557 | -0.07(-0.31%) |
Feb 26, 2019 | 23.37 | 23.69 | 23.37 | 23.69 | 6,228 | +0.05(+0.20%) |
Feb 25, 2019 | 24.00 | 24.00 | 23.64 | 23.64 | 1,342 | -0.17(-0.70%) |
Feb 22, 2019 | 23.83 | 23.83 | 23.64 | 23.81 | 3,216 | +0.30(+1.28%) |
Feb 21, 2019 | 23.42 | 23.63 | 23.40 | 23.51 | 4,105 | -0.12(-0.49%) |
Feb 20, 2019 | 23.48 | 23.62 | 23.48 | 23.62 | 5,653 | -0.07(-0.31%) |
Feb 19, 2019 | 23.63 | 23.79 | 23.63 | 23.70 | 3,349 | +0.27(+1.16%) |
Feb 15, 2019 | 23.38 | 23.47 | 23.38 | 23.43 | 2,412 | +0.29(+1.26%) |
Feb 14, 2019 | 23.09 | 23.22 | 22.93 | 23.13 | 14,575 | +0.04(+0.16%) |
Feb 13, 2019 | 23.10 | 23.14 | 23.10 | 23.10 | 868 | +0.20(+0.88%) |
Feb 12, 2019 | 22.88 | 22.89 | 22.81 | 22.89 | 2,231 | +0.55(+2.47%) |
Feb 11, 2019 | 22.33 | 22.34 | 22.33 | 22.34 | 1,053 | +0.01(+0.07%) |
Feb 08, 2019 | 22.09 | 22.33 | 22.09 | 22.33 | 23,320 | -0.20(-0.90%) |
Feb 07, 2019 | 22.24 | 22.53 | 22.23 | 22.53 | 2,074 | -0.29(-1.26%) |
Feb 06, 2019 | 22.84 | 22.87 | 22.72 | 22.82 | 13,751 | -0.22(-0.94%) |
Feb 05, 2019 | 23.07 | 23.07 | 23.03 | 23.03 | 2,106 | +0.41(+1.83%) |
Feb 04, 2019 | 22.56 | 22.62 | 22.56 | 22.62 | 1,672 | +0.28(+1.27%) |
Feb 01, 2019 | 22.46 | 22.46 | 22.33 | 22.33 | 1,206 | -0.55(-2.40%) |
Jan 31, 2019 | 22.83 | 23.02 | 22.83 | 22.88 | 4,314 | +0.62(+2.78%) |
Jan 30, 2019 | 21.94 | 22.36 | 21.93 | 22.26 | 6,425 | +0.67(+3.12%) |
Jan 29, 2019 | 21.69 | 21.77 | 21.47 | 21.59 | 2,963 | -0.24(-1.11%) |
Jan 28, 2019 | 21.55 | 21.86 | 21.55 | 21.83 | 2,215 | -0.29(-1.31%) |
Jan 25, 2019 | 22.12 | 22.12 | 22.12 | 22.12 | 402 | +0.30(+1.37%) |
Jan 24, 2019 | 21.77 | 21.82 | 21.77 | 21.82 | 422 | +0.18(+0.82%) |
Jan 23, 2019 | 21.88 | 21.88 | 21.61 | 21.65 | 2,818 | +0.31(+1.47%) |
Jan 22, 2019 | 21.98 | 21.98 | 21.33 | 21.33 | 1,745 | -0.91(-4.08%) |
Jan 18, 2019 | 22.26 | 22.26 | 22.18 | 22.24 | 1,206 | +0.29(+1.30%) |
Jan 17, 2019 | 21.83 | 21.95 | 21.83 | 21.95 | 695 | +0.17(+0.78%) |
Jan 16, 2019 | 21.92 | 21.92 | 21.78 | 21.78 | 1,427 | +0.03(+0.13%) |
Jan 15, 2019 | 21.76 | 21.76 | 21.76 | 21.76 | 168 | +0.49(+2.30%) |
Jan 14, 2019 | 21.27 | 21.27 | 21.27 | 21.27 | 482 | -0.31(-1.45%) |
Jan 11, 2019 | 21.50 | 21.58 | 21.49 | 21.58 | 11,258 | +0.01(+0.05%) |
Jan 10, 2019 | 21.15 | 21.58 | 21.15 | 21.57 | 856 | -0.05(-0.25%) |
Jan 09, 2019 | 21.69 | 21.69 | 21.62 | 21.62 | 2,886 | +0.15(+0.68%) |
Jan 08, 2019 | 20.95 | 21.48 | 20.95 | 21.48 | 4,957 | +0.39(+1.86%) |
Jan 07, 2019 | 21.04 | 21.08 | 21.04 | 21.08 | 1,403 | +0.75(+3.69%) |
Jan 04, 2019 | 20.46 | 20.46 | 20.33 | 20.33 | 13,670 | +1.33(+7.01%) |
Jan 03, 2019 | 18.98 | 19.06 | 18.95 | 19.00 | 4,873 | -0.62(-3.17%) |
Jan 02, 2019 | 19.00 | 19.75 | 19.00 | 19.62 | 5,186 | +0.40(+2.09%) |
Dec 31, 2018 | 19.23 | 19.23 | 19.19 | 19.22 | 3,216 | +0.31(+1.64%) |
Dec 28, 2018 | 18.67 | 19.24 | 18.67 | 18.91 | 4,020 | +0.21(+1.13%) |
Dec 27, 2018 | 17.95 | 18.70 | 17.72 | 18.70 | 18,109 | +0.02(+0.11%) |
Dec 26, 2018 | 17.38 | 18.68 | 17.05 | 18.68 | 46,689 | +1.79(+10.59%) |
Dec 24, 2018 | 16.96 | 17.24 | 16.89 | 16.89 | 4,025 | -0.67(-3.83%) |
Dec 21, 2018 | 18.58 | 18.79 | 17.45 | 17.56 | 21,739 | -0.96(-5.16%) |
Dec 20, 2018 | 19.38 | 19.40 | 18.31 | 18.52 | 12,915 | -1.11(-5.67%) |
Dec 19, 2018 | 20.51 | 20.51 | 19.63 | 19.63 | 1,364 | -0.75(-3.66%) |
Dec 18, 2018 | 20.40 | 20.40 | 20.31 | 20.38 | 2,117 | +0.34(+1.69%) |
Dec 17, 2018 | 20.79 | 20.79 | 19.86 | 20.04 | 5,583 | -1.07(-5.08%) |
Dec 14, 2018 | 21.65 | 21.69 | 21.11 | 21.11 | 4,025 | -0.85(-3.86%) |
Dec 13, 2018 | 21.89 | 21.96 | 21.89 | 21.96 | 861 | -0.27(-1.21%) |
Dec 12, 2018 | 22.19 | 22.58 | 22.19 | 22.23 | 3,695 | +0.45(+2.06%) |
Dec 11, 2018 | 21.96 | 21.96 | 21.78 | 21.78 | 1,058 | -0.11(-0.49%) |
Dec 10, 2018 | 21.85 | 21.89 | 21.10 | 21.89 | 7,999 | -0.45(-2.03%) |
Dec 07, 2018 | 23.14 | 23.14 | 22.34 | 22.34 | 1,610 | +0.17(+0.76%) |
Dec 06, 2018 | 21.99 | 22.17 | 21.86 | 22.17 | 2,918 | -0.87(-3.79%) |
Dec 04, 2018 | 23.71 | 23.71 | 22.69 | 23.05 | 6,441 | -1.29(-5.31%) |