Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 22.95 | 22.96 | 22.82 | 22.90 | 7,996 | -0.25(-1.08%) |
Feb 27, 2019 | 23.12 | 23.26 | 23.02 | 23.15 | 9,144 | -0.25(-1.07%) |
Feb 26, 2019 | 23.08 | 23.50 | 23.08 | 23.40 | 13,039 | +0.03(+0.13%) |
Feb 25, 2019 | 23.34 | 23.54 | 23.34 | 23.37 | 13,904 | +0.77(+3.38%) |
Feb 22, 2019 | 22.70 | 22.92 | 22.25 | 22.61 | 4,600 | +0.46(+2.05%) |
Feb 21, 2019 | 22.12 | 22.18 | 22.12 | 22.15 | 3,488 | +0.16(+0.73%) |
Feb 20, 2019 | 21.75 | 22.10 | 21.62 | 21.99 | 16,177 | +0.20(+0.92%) |
Feb 19, 2019 | 21.08 | 21.89 | 21.08 | 21.79 | 7,039 | +0.42(+1.97%) |
Feb 15, 2019 | 21.75 | 21.75 | 21.29 | 21.37 | 56,900 | -0.25(-1.18%) |
Feb 14, 2019 | 21.53 | 21.71 | 21.53 | 21.62 | 5,425 | -0.13(-0.60%) |
Feb 13, 2019 | 21.43 | 21.96 | 21.43 | 21.75 | 15,666 | +0.43(+2.04%) |
Feb 12, 2019 | 21.36 | 21.41 | 21.32 | 21.32 | 3,057 | -0.56(-2.56%) |
Feb 11, 2019 | 21.85 | 21.91 | 21.79 | 21.88 | 17,835 | +0.36(+1.67%) |
Feb 08, 2019 | 21.52 | 21.62 | 21.47 | 21.52 | 9,000 | +0.10(+0.47%) |
Feb 07, 2019 | 21.50 | 21.50 | 21.24 | 21.42 | 5,664 | -0.27(-1.24%) |
Feb 06, 2019 | 21.95 | 21.95 | 21.67 | 21.69 | 39,713 | -0.34(-1.54%) |
Feb 05, 2019 | 21.60 | 22.09 | 21.60 | 22.03 | 26,040 | +0.40(+1.85%) |
Feb 04, 2019 | 21.51 | 21.72 | 21.50 | 21.63 | 13,790 | +0.26(+1.22%) |
Feb 01, 2019 | 21.45 | 21.53 | 21.32 | 21.37 | 17,700 | -0.64(-2.91%) |
Jan 31, 2019 | 21.50 | 22.01 | 21.50 | 22.01 | 19,832 | +0.74(+3.48%) |
Jan 30, 2019 | 21.06 | 21.33 | 20.93 | 21.27 | 10,668 | +0.29(+1.36%) |
Jan 29, 2019 | 20.81 | 21.00 | 20.60 | 20.98 | 5,075 | +0.18(+0.84%) |
Jan 28, 2019 | 20.75 | 20.87 | 20.71 | 20.81 | 15,791 | -0.05(-0.24%) |
Jan 25, 2019 | 20.89 | 20.95 | 20.82 | 20.86 | 13,500 | +0.47(+2.31%) |
Jan 24, 2019 | 20.23 | 20.45 | 20.23 | 20.39 | 10,916 | +0.17(+0.84%) |
Jan 23, 2019 | 20.19 | 20.33 | 20.15 | 20.22 | 437,400 | +0.46(+2.33%) |
Jan 22, 2019 | 19.79 | 19.85 | 19.64 | 19.76 | 1,713,611 | -0.27(-1.37%) |
Jan 18, 2019 | 20.00 | 20.12 | 19.98 | 20.04 | 371,300 | -0.09(-0.42%) |
Jan 17, 2019 | 19.93 | 20.12 | 19.84 | 20.12 | 2,163 | +0.28(+1.41%) |
Jan 16, 2019 | 19.47 | 19.95 | 19.47 | 19.84 | 163,278 | +0.38(+1.93%) |
Jan 15, 2019 | 19.50 | 19.54 | 19.45 | 19.46 | 7,548 | +0.21(+1.12%) |
Jan 14, 2019 | 19.16 | 19.35 | 19.16 | 19.25 | 5,570 | +0.06(+0.31%) |
Jan 11, 2019 | 19.23 | 19.26 | 19.08 | 19.19 | 26,400 | +0.19(+1.00%) |
Jan 10, 2019 | 18.89 | 19.01 | 18.84 | 19.00 | 6,695 | +0.18(+0.98%) |
Jan 09, 2019 | 18.77 | 18.93 | 18.76 | 18.82 | 8,065 | +0.42(+2.26%) |
Jan 08, 2019 | 18.38 | 18.46 | 18.30 | 18.40 | 10,336 | +0.08(+0.44%) |
Jan 07, 2019 | 18.17 | 18.36 | 18.17 | 18.32 | 9,490 | +0.06(+0.33%) |
Jan 04, 2019 | 17.96 | 18.36 | 17.96 | 18.26 | 4,700 | +0.75(+4.28%) |
Jan 03, 2019 | 17.47 | 17.67 | 17.44 | 17.51 | 30,591 | -0.30(-1.71%) |
Jan 02, 2019 | 17.31 | 17.87 | 17.26 | 17.82 | 11,826 | -0.24(-1.36%) |
Dec 31, 2018 | 18.00 | 18.12 | 17.99 | 18.06 | 26,500 | -0.18(-0.99%) |
Dec 28, 2018 | 17.98 | 18.24 | 17.98 | 18.24 | 20,100 | -0.04(-0.22%) |
Dec 27, 2018 | 17.81 | 18.28 | 17.57 | 18.28 | 24,313 | -0.31(-1.67%) |
Dec 26, 2018 | 17.97 | 18.59 | 17.97 | 18.59 | 9,976 | +0.32(+1.75%) |
Dec 24, 2018 | 18.38 | 18.57 | 18.13 | 18.27 | 8,000 | +0.10(+0.55%) |
Dec 21, 2018 | 18.40 | 18.50 | 18.15 | 18.17 | 16,400 | -0.28(-1.52%) |
Dec 20, 2018 | 18.50 | 18.66 | 18.42 | 18.45 | 13,435 | -0.43(-2.28%) |
Dec 19, 2018 | 19.37 | 19.37 | 18.65 | 18.88 | 9,498 | -1.03(-5.15%) |
Dec 18, 2018 | 19.62 | 20.06 | 19.62 | 19.91 | 43,587 | +0.03(+0.13%) |
Dec 17, 2018 | 20.04 | 20.20 | 19.88 | 19.88 | 2,983 | -0.62(-3.02%) |
Dec 14, 2018 | 20.35 | 20.50 | 20.35 | 20.50 | 2,500 | -0.35(-1.68%) |
Dec 13, 2018 | 20.88 | 20.88 | 20.81 | 20.85 | 4,314 | +0.19(+0.91%) |
Dec 12, 2018 | 20.87 | 20.95 | 20.66 | 20.66 | 11,510 | +0.06(+0.30%) |
Dec 11, 2018 | 20.21 | 20.60 | 20.21 | 20.60 | 5,110 | +0.47(+2.33%) |
Dec 10, 2018 | 19.76 | 20.23 | 19.76 | 20.13 | 10,822 | +0.07(+0.35%) |
Dec 07, 2018 | 20.55 | 20.55 | 19.95 | 20.06 | 8,100 | -1.00(-4.75%) |
Dec 06, 2018 | 20.75 | 21.09 | 20.68 | 21.06 | 8,210 | -0.26(-1.22%) |
Dec 04, 2018 | 21.71 | 21.75 | 21.31 | 21.32 | 12,500 | -0.29(-1.34%) |