Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 20.38 | 20.74 | 20.28 | 20.45 | 25,686 | -0.06(-0.28%) |
Feb 27, 2019 | 20.16 | 20.67 | 20.08 | 20.51 | 18,181 | +0.34(+1.69%) |
Feb 26, 2019 | 20.11 | 20.32 | 20.10 | 20.17 | 17,911 | -0.27(-1.34%) |
Feb 25, 2019 | 20.72 | 21.02 | 20.44 | 20.44 | 31,646 | -0.33(-1.60%) |
Feb 22, 2019 | 20.55 | 20.97 | 20.53 | 20.77 | 34,008 | +0.24(+1.15%) |
Feb 21, 2019 | 21.14 | 21.23 | 20.45 | 20.54 | 49,030 | -0.60(-2.82%) |
Feb 20, 2019 | 20.74 | 21.15 | 20.60 | 21.13 | 44,327 | +0.45(+2.15%) |
Feb 19, 2019 | 20.51 | 21.13 | 20.49 | 20.69 | 43,720 | +0.12(+0.60%) |
Feb 15, 2019 | 19.68 | 20.62 | 19.50 | 20.56 | 56,505 | +1.01(+5.18%) |
Feb 14, 2019 | 19.45 | 19.86 | 19.42 | 19.55 | 68,916 | -0.06(-0.29%) |
Feb 13, 2019 | 18.84 | 19.61 | 18.84 | 19.61 | 54,272 | +0.77(+4.07%) |
Feb 12, 2019 | 18.84 | 18.99 | 18.68 | 18.84 | 51,353 | +0.00(+0.00%) |
Feb 11, 2019 | 18.59 | 19.00 | 18.49 | 18.84 | 49,566 | +0.33(+1.79%) |
Feb 08, 2019 | 18.71 | 18.76 | 18.40 | 18.51 | 39,078 | -0.24(-1.26%) |
Feb 07, 2019 | 19.02 | 19.02 | 18.63 | 18.75 | 29,484 | -0.11(-0.60%) |
Feb 06, 2019 | 19.39 | 19.39 | 18.84 | 18.86 | 40,669 | -0.53(-2.73%) |
Feb 05, 2019 | 19.67 | 19.82 | 19.38 | 19.39 | 45,831 | -0.32(-1.63%) |
Feb 04, 2019 | 18.97 | 19.74 | 18.97 | 19.71 | 49,523 | +0.73(+3.84%) |
Feb 01, 2019 | 18.93 | 19.09 | 18.83 | 18.98 | 26,826 | +0.05(+0.25%) |
Jan 31, 2019 | 18.63 | 19.13 | 18.42 | 18.94 | 118,065 | +0.21(+1.11%) |
Jan 30, 2019 | 18.88 | 19.05 | 18.56 | 18.73 | 114,571 | -0.15(-0.80%) |
Jan 29, 2019 | 18.94 | 19.98 | 18.70 | 18.88 | 84,291 | -0.06(-0.30%) |
Jan 28, 2019 | 18.49 | 19.05 | 18.49 | 18.94 | 87,601 | -0.06(-0.30%) |
Jan 25, 2019 | 19.43 | 20.08 | 18.77 | 18.99 | 149,026 | -1.03(-5.15%) |
Jan 24, 2019 | 21.30 | 21.78 | 19.29 | 20.03 | 135,413 | -3.03(-13.14%) |
Jan 23, 2019 | 23.31 | 23.73 | 22.81 | 23.05 | 33,185 | -0.26(-1.10%) |
Jan 22, 2019 | 23.08 | 23.42 | 22.98 | 23.31 | 28,642 | +0.11(+0.49%) |
Jan 18, 2019 | 23.16 | 23.49 | 22.91 | 23.20 | 33,058 | +0.19(+0.82%) |
Jan 17, 2019 | 22.71 | 23.01 | 22.64 | 23.01 | 24,765 | +0.23(+1.00%) |
Jan 16, 2019 | 22.70 | 22.99 | 22.58 | 22.78 | 36,968 | +0.27(+1.18%) |
Jan 15, 2019 | 22.35 | 22.67 | 22.22 | 22.52 | 32,707 | +0.12(+0.55%) |
Jan 14, 2019 | 22.38 | 23.09 | 22.16 | 22.39 | 34,060 | +0.00(+0.00%) |
Jan 11, 2019 | 21.95 | 22.47 | 21.87 | 22.39 | 31,157 | +0.32(+1.46%) |
Jan 10, 2019 | 21.83 | 22.37 | 21.83 | 22.07 | 42,054 | +0.23(+1.04%) |
Jan 09, 2019 | 22.02 | 22.31 | 21.73 | 21.84 | 27,011 | -0.09(-0.43%) |
Jan 08, 2019 | 21.47 | 22.26 | 21.44 | 21.94 | 58,252 | +0.61(+2.84%) |
Jan 07, 2019 | 20.95 | 21.59 | 20.92 | 21.33 | 32,846 | +0.39(+1.85%) |
Jan 04, 2019 | 21.05 | 21.98 | 20.57 | 20.94 | 46,154 | +0.84(+4.19%) |
Jan 03, 2019 | 19.89 | 20.59 | 19.62 | 20.10 | 42,730 | +0.10(+0.52%) |
Jan 02, 2019 | 19.03 | 20.22 | 19.03 | 20.00 | 65,286 | +0.64(+3.33%) |
Dec 31, 2018 | 19.23 | 19.49 | 18.99 | 19.35 | 50,062 | +0.12(+0.64%) |
Dec 28, 2018 | 18.57 | 19.49 | 18.56 | 19.23 | 61,152 | +0.71(+3.83%) |
Dec 27, 2018 | 18.64 | 19.36 | 18.09 | 18.52 | 87,754 | -0.26(-1.41%) |
Dec 26, 2018 | 18.19 | 19.05 | 17.73 | 18.78 | 104,327 | +0.73(+4.03%) |
Dec 24, 2018 | 18.16 | 18.55 | 17.93 | 18.06 | 54,030 | -0.09(-0.52%) |
Dec 21, 2018 | 18.75 | 18.75 | 17.85 | 18.15 | 159,865 | -0.57(-3.03%) |
Dec 20, 2018 | 18.93 | 19.19 | 18.61 | 18.72 | 97,099 | -0.28(-1.49%) |
Dec 19, 2018 | 19.51 | 20.12 | 18.93 | 19.00 | 65,350 | -0.44(-2.28%) |
Dec 18, 2018 | 19.96 | 20.19 | 19.34 | 19.44 | 66,713 | -0.48(-2.42%) |
Dec 17, 2018 | 20.28 | 20.58 | 19.79 | 19.93 | 73,125 | -0.44(-2.18%) |
Dec 14, 2018 | 20.77 | 20.89 | 20.25 | 20.37 | 56,360 | -0.49(-2.35%) |
Dec 13, 2018 | 21.43 | 21.43 | 20.81 | 20.86 | 44,237 | -0.53(-2.47%) |
Dec 12, 2018 | 21.60 | 21.74 | 21.30 | 21.39 | 28,517 | -0.11(-0.53%) |
Dec 11, 2018 | 22.03 | 22.15 | 21.08 | 21.50 | 30,936 | -0.21(-0.96%) |
Dec 10, 2018 | 21.80 | 22.58 | 21.32 | 21.71 | 24,133 | -0.19(-0.86%) |
Dec 07, 2018 | 22.90 | 22.94 | 21.70 | 21.90 | 26,909 | -0.99(-4.33%) |
Dec 06, 2018 | 22.86 | 23.35 | 22.65 | 22.89 | 59,634 | -0.11(-0.49%) |
Dec 04, 2018 | 23.48 | 23.85 | 22.86 | 23.00 | 33,477 | -0.69(-2.91%) |