Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 20.76 | 21.22 | 20.03 | 21.17 | 50,842 | +0.38(+1.84%) |
Feb 27, 2019 | 20.44 | 20.88 | 20.18 | 20.78 | 42,404 | +0.23(+1.14%) |
Feb 26, 2019 | 20.67 | 20.71 | 20.21 | 20.55 | 35,650 | -0.11(-0.52%) |
Feb 25, 2019 | 21.51 | 21.66 | 20.60 | 20.66 | 64,137 | -0.56(-2.63%) |
Feb 22, 2019 | 20.22 | 21.23 | 20.10 | 21.22 | 113,075 | +1.23(+6.17%) |
Feb 21, 2019 | 20.08 | 20.38 | 19.79 | 19.98 | 54,251 | -0.01(-0.05%) |
Feb 20, 2019 | 20.17 | 20.58 | 19.98 | 19.99 | 44,969 | -0.27(-1.35%) |
Feb 19, 2019 | 20.60 | 21.09 | 20.21 | 20.27 | 63,227 | -0.32(-1.57%) |
Feb 15, 2019 | 19.96 | 20.83 | 19.94 | 20.59 | 117,164 | +0.75(+3.80%) |
Feb 14, 2019 | 19.84 | 20.16 | 19.67 | 19.84 | 46,781 | -0.12(-0.59%) |
Feb 13, 2019 | 20.27 | 20.56 | 19.71 | 19.95 | 66,713 | -0.35(-1.73%) |
Feb 12, 2019 | 20.41 | 20.74 | 20.30 | 20.31 | 83,717 | -0.21(-1.00%) |
Feb 11, 2019 | 20.08 | 20.56 | 20.07 | 20.51 | 41,781 | +0.37(+1.85%) |
Feb 08, 2019 | 19.97 | 20.40 | 19.97 | 20.14 | 38,441 | +0.21(+1.03%) |
Feb 07, 2019 | 19.82 | 19.99 | 19.31 | 19.93 | 119,547 | +0.00(+0.00%) |
Feb 06, 2019 | 20.35 | 20.35 | 19.68 | 19.93 | 26,472 | -0.32(-1.59%) |
Feb 05, 2019 | 20.37 | 20.48 | 19.79 | 20.26 | 35,948 | +0.14(+0.68%) |
Feb 04, 2019 | 20.08 | 20.32 | 19.98 | 20.12 | 34,318 | +0.18(+0.88%) |
Feb 01, 2019 | 20.08 | 20.23 | 19.66 | 19.94 | 26,172 | -0.10(-0.49%) |
Jan 31, 2019 | 20.37 | 20.37 | 19.88 | 20.04 | 47,037 | -0.29(-1.44%) |
Jan 30, 2019 | 20.33 | 20.34 | 20.06 | 20.33 | 33,910 | +0.06(+0.29%) |
Jan 29, 2019 | 20.58 | 20.58 | 20.19 | 20.28 | 35,416 | -0.26(-1.29%) |
Jan 28, 2019 | 20.37 | 20.61 | 20.18 | 20.54 | 41,990 | +0.00(+0.00%) |
Jan 25, 2019 | 19.91 | 20.62 | 19.90 | 20.54 | 38,441 | +0.58(+2.89%) |
Jan 24, 2019 | 20.73 | 20.76 | 19.95 | 19.96 | 32,966 | -0.73(-3.54%) |
Jan 23, 2019 | 20.68 | 20.96 | 20.46 | 20.70 | 55,878 | +0.05(+0.24%) |
Jan 22, 2019 | 20.09 | 20.88 | 19.98 | 20.65 | 125,892 | +0.49(+2.43%) |
Jan 18, 2019 | 20.02 | 20.25 | 20.02 | 20.16 | 106,838 | +0.18(+0.88%) |
Jan 17, 2019 | 19.81 | 20.08 | 19.60 | 19.98 | 78,263 | +0.15(+0.74%) |
Jan 16, 2019 | 18.99 | 19.87 | 18.99 | 19.84 | 133,890 | +0.73(+3.84%) |
Jan 15, 2019 | 19.72 | 19.72 | 18.94 | 19.10 | 182,586 | -1.84(-8.78%) |
Jan 14, 2019 | 20.85 | 21.58 | 20.85 | 20.94 | 80,131 | -0.06(-0.28%) |
Jan 11, 2019 | 20.38 | 21.19 | 20.38 | 21.00 | 78,825 | +0.53(+2.58%) |
Jan 10, 2019 | 20.62 | 20.62 | 20.13 | 20.47 | 75,565 | -0.43(-2.06%) |
Jan 09, 2019 | 20.99 | 21.19 | 20.90 | 20.90 | 53,310 | -0.01(-0.05%) |
Jan 08, 2019 | 21.25 | 21.25 | 20.44 | 20.91 | 65,525 | -0.15(-0.70%) |
Jan 07, 2019 | 20.20 | 21.20 | 20.20 | 21.06 | 102,932 | +0.89(+4.41%) |
Jan 04, 2019 | 19.96 | 20.42 | 19.86 | 20.17 | 170,431 | +0.41(+2.08%) |
Jan 03, 2019 | 20.20 | 20.40 | 19.71 | 19.76 | 142,108 | -0.54(-2.65%) |
Jan 02, 2019 | 19.67 | 20.48 | 19.67 | 20.30 | 106,072 | +0.35(+1.77%) |
Dec 31, 2018 | 19.83 | 20.02 | 19.63 | 19.94 | 77,394 | +0.21(+1.04%) |
Dec 28, 2018 | 18.97 | 19.97 | 18.97 | 19.74 | 92,423 | +0.78(+4.13%) |
Dec 27, 2018 | 18.90 | 19.36 | 18.57 | 18.96 | 109,915 | -0.41(-2.12%) |
Dec 26, 2018 | 18.24 | 19.41 | 17.66 | 19.37 | 105,616 | +1.25(+6.91%) |
Dec 24, 2018 | 17.56 | 18.41 | 17.40 | 18.11 | 57,866 | +0.49(+2.77%) |
Dec 21, 2018 | 17.58 | 18.43 | 17.44 | 17.63 | 382,779 | -0.01(-0.06%) |
Dec 20, 2018 | 18.95 | 19.03 | 17.59 | 17.64 | 258,996 | -1.44(-7.54%) |
Dec 19, 2018 | 19.48 | 19.89 | 19.01 | 19.07 | 138,198 | -0.42(-2.16%) |
Dec 18, 2018 | 18.79 | 19.69 | 18.79 | 19.49 | 138,479 | +0.82(+4.40%) |
Dec 17, 2018 | 18.57 | 19.30 | 18.27 | 18.67 | 271,141 | +0.10(+0.53%) |
Dec 14, 2018 | 18.13 | 18.83 | 18.13 | 18.57 | 114,711 | +0.29(+1.61%) |
Dec 13, 2018 | 19.23 | 19.32 | 17.96 | 18.28 | 137,073 | -1.05(-5.42%) |
Dec 12, 2018 | 19.40 | 19.88 | 19.02 | 19.33 | 163,160 | +0.01(+0.05%) |
Dec 11, 2018 | 19.69 | 19.77 | 18.65 | 19.32 | 143,139 | -0.18(-0.90%) |
Dec 10, 2018 | 19.17 | 19.82 | 19.01 | 19.49 | 132,438 | +0.25(+1.32%) |
Dec 07, 2018 | 19.41 | 19.58 | 18.65 | 19.24 | 249,654 | -0.30(-1.55%) |
Dec 06, 2018 | 18.95 | 19.58 | 18.95 | 19.54 | 146,697 | +0.26(+1.36%) |
Dec 04, 2018 | 20.12 | 20.22 | 19.24 | 19.28 | 119,797 | -0.68(-3.42%) |