Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 21.24 | 21.35 | 21.02 | 21.29 | 1,379,053 | +0.03(+0.14%) |
Feb 27, 2019 | 21.20 | 21.31 | 20.99 | 21.26 | 352,802 | +0.21(+1.00%) |
Feb 26, 2019 | 21.10 | 21.34 | 21.05 | 21.05 | 189,396 | -0.07(-0.33%) |
Feb 25, 2019 | 21.14 | 21.28 | 20.97 | 21.12 | 281,705 | -0.09(-0.42%) |
Feb 22, 2019 | 20.98 | 21.45 | 20.95 | 21.21 | 171,306 | +0.31(+1.48%) |
Feb 21, 2019 | 20.98 | 21.08 | 20.80 | 20.90 | 236,314 | -0.08(-0.38%) |
Feb 20, 2019 | 21.02 | 21.10 | 20.79 | 20.98 | 217,957 | -0.04(-0.19%) |
Feb 19, 2019 | 21.18 | 21.21 | 20.78 | 21.02 | 267,323 | -0.25(-1.18%) |
Feb 15, 2019 | 21.27 | 21.27 | 21.27 | 0 | +0.63(+3.05%) | |
Feb 14, 2019 | 20.35 | 20.72 | 20.00 | 20.64 | 415,052 | +0.25(+1.23%) |
Feb 13, 2019 | 20.35 | 20.45 | 20.18 | 20.39 | 184,707 | +0.04(+0.20%) |
Feb 12, 2019 | 19.71 | 20.37 | 19.65 | 20.35 | 319,245 | +0.76(+3.88%) |
Feb 11, 2019 | 19.60 | 19.64 | 19.43 | 19.59 | 150,646 | -0.01(-0.05%) |
Feb 08, 2019 | 19.68 | 19.78 | 19.42 | 19.60 | 194,733 | -0.18(-0.91%) |
Feb 07, 2019 | 20.09 | 20.09 | 19.66 | 19.78 | 395,334 | -0.38(-1.88%) |
Feb 06, 2019 | 20.14 | 20.30 | 19.91 | 20.16 | 275,471 | +0.02(+0.10%) |
Feb 05, 2019 | 19.99 | 20.31 | 19.93 | 20.14 | 354,881 | +0.22(+1.10%) |
Feb 04, 2019 | 20.15 | 20.15 | 19.68 | 19.92 | 315,522 | -0.32(-1.58%) |
Feb 01, 2019 | 19.87 | 20.30 | 19.87 | 20.24 | 409,103 | +0.33(+1.66%) |
Jan 31, 2019 | 19.67 | 20.08 | 19.62 | 19.91 | 2,043,881 | +0.31(+1.58%) |
Jan 30, 2019 | 19.53 | 19.77 | 19.36 | 19.60 | 377,588 | +0.08(+0.41%) |
Jan 29, 2019 | 19.48 | 19.77 | 19.41 | 19.52 | 333,900 | +0.08(+0.41%) |
Jan 28, 2019 | 19.25 | 19.59 | 19.01 | 19.44 | 300,395 | +0.08(+0.41%) |
Jan 25, 2019 | 19.20 | 19.45 | 19.12 | 19.36 | 374,128 | +0.22(+1.15%) |
Jan 24, 2019 | 19.25 | 19.45 | 19.09 | 19.14 | 311,194 | -0.14(-0.73%) |
Jan 23, 2019 | 19.53 | 19.61 | 19.02 | 19.28 | 316,227 | -0.22(-1.13%) |
Jan 22, 2019 | 19.92 | 19.92 | 19.39 | 19.50 | 455,582 | -0.51(-2.55%) |
Jan 21, 2019 | 20.02 | 20.02 | 19.78 | 20.01 | 81,383 | +0.01(+0.05%) |
Jan 18, 2019 | 20.07 | 20.10 | 19.77 | 20.00 | 751,185 | +0.08(+0.40%) |
Jan 17, 2019 | 19.73 | 20.07 | 19.66 | 19.92 | 339,078 | +0.13(+0.66%) |
Jan 16, 2019 | 20.31 | 20.40 | 19.70 | 19.79 | 326,963 | -0.44(-2.17%) |
Jan 15, 2019 | 20.17 | 20.34 | 19.97 | 20.23 | 344,970 | +0.16(+0.80%) |
Jan 14, 2019 | 19.90 | 20.13 | 19.76 | 20.07 | 214,035 | +0.16(+0.80%) |
Jan 11, 2019 | 19.94 | 20.10 | 19.75 | 19.91 | 348,967 | -0.04(-0.20%) |
Jan 10, 2019 | 19.73 | 20.11 | 19.59 | 19.95 | 438,731 | +0.17(+0.86%) |
Jan 09, 2019 | 19.91 | 19.92 | 19.55 | 19.78 | 338,851 | +0.03(+0.15%) |
Jan 08, 2019 | 19.91 | 19.95 | 19.53 | 19.75 | 454,490 | +0.02(+0.10%) |
Jan 07, 2019 | 19.82 | 19.90 | 19.57 | 19.73 | 365,292 | +0.03(+0.15%) |
Jan 04, 2019 | 19.35 | 19.72 | 19.19 | 19.70 | 377,159 | +0.50(+2.60%) |
Jan 03, 2019 | 18.76 | 19.30 | 18.65 | 19.20 | 340,896 | +0.35(+1.86%) |
Jan 02, 2019 | 18.43 | 19.35 | 18.18 | 18.85 | 417,741 | +0.17(+0.91%) |
Dec 31, 2018 | 18.68 | 18.68 | 18.68 | 0 | +0.46(+2.52%) | |
Dec 28, 2018 | 18.03 | 18.40 | 17.82 | 18.22 | 418,844 | +0.03(+0.16%) |
Dec 27, 2018 | 17.49 | 18.25 | 17.46 | 18.19 | 541,397 | +1.11(+6.50%) |
Dec 24, 2018 | 17.08 | 17.08 | 17.08 | 0 | -0.51(-2.90%) | |
Dec 21, 2018 | 18.03 | 18.32 | 17.46 | 17.59 | 676,268 | -0.56(-3.09%) |
Dec 20, 2018 | 18.38 | 18.48 | 17.87 | 18.15 | 309,439 | -0.33(-1.79%) |
Dec 19, 2018 | 18.76 | 18.92 | 18.41 | 18.48 | 298,506 | -0.21(-1.12%) |
Dec 18, 2018 | 18.70 | 19.00 | 18.59 | 18.69 | 524,195 | -0.08(-0.43%) |
Dec 17, 2018 | 19.27 | 19.48 | 18.67 | 18.77 | 377,348 | -0.60(-3.10%) |
Dec 14, 2018 | 19.67 | 19.91 | 19.22 | 19.37 | 474,681 | -0.44(-2.22%) |
Dec 13, 2018 | 19.84 | 20.02 | 19.65 | 19.81 | 265,733 | -0.03(-0.15%) |
Dec 12, 2018 | 19.62 | 19.98 | 19.58 | 19.84 | 301,771 | +0.35(+1.80%) |
Dec 11, 2018 | 19.77 | 19.92 | 19.39 | 19.49 | 282,553 | -0.12(-0.61%) |
Dec 10, 2018 | 19.53 | 19.68 | 19.01 | 19.61 | 483,053 | +0.03(+0.15%) |
Dec 07, 2018 | 19.59 | 19.87 | 19.48 | 19.58 | 366,016 | +0.21(+1.08%) |
Dec 06, 2018 | 19.81 | 19.95 | 19.26 | 19.37 | 544,517 | -0.74(-3.68%) |
Dec 05, 2018 | 20.27 | 20.80 | 20.07 | 20.11 | 284,379 | -0.17(-0.84%) |
Dec 04, 2018 | 19.71 | 20.66 | 19.64 | 20.28 | 621,529 | +0.54(+2.74%) |