Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 22.50 | 22.96 | 22.25 | 22.30 | 9,273 | -0.61(-2.66%) |
Feb 27, 2019 | 23.21 | 23.70 | 22.36 | 22.91 | 10,800 | -0.40(-1.72%) |
Feb 26, 2019 | 24.24 | 24.25 | 22.91 | 23.31 | 6,561 | -0.74(-3.08%) |
Feb 25, 2019 | 23.94 | 24.15 | 23.70 | 24.05 | 8,064 | +0.30(+1.26%) |
Feb 22, 2019 | 23.75 | 23.75 | 22.97 | 23.75 | 2,900 | +0.16(+0.68%) |
Feb 21, 2019 | 23.71 | 23.71 | 23.00 | 23.59 | 8,544 | -0.03(-0.13%) |
Feb 20, 2019 | 23.89 | 24.00 | 23.49 | 23.62 | 4,774 | -0.63(-2.60%) |
Feb 19, 2019 | 23.40 | 24.30 | 23.40 | 24.25 | 13,980 | +0.49(+2.06%) |
Feb 15, 2019 | 22.71 | 24.00 | 22.18 | 23.76 | 11,400 | +1.25(+5.55%) |
Feb 14, 2019 | 22.50 | 23.97 | 22.50 | 22.51 | 13,281 | +0.12(+0.54%) |
Feb 13, 2019 | 22.25 | 22.48 | 22.11 | 22.39 | 1,970 | +0.04(+0.18%) |
Feb 12, 2019 | 22.34 | 22.35 | 22.00 | 22.35 | 2,403 | +0.54(+2.48%) |
Feb 11, 2019 | 21.81 | 21.81 | 21.81 | 21.81 | 1,280 | +0.06(+0.28%) |
Feb 08, 2019 | 21.71 | 22.38 | 21.71 | 21.75 | 2,300 | +0.14(+0.65%) |
Feb 07, 2019 | 22.04 | 22.43 | 21.50 | 21.61 | 9,764 | -0.39(-1.77%) |
Feb 06, 2019 | 22.50 | 22.50 | 22.00 | 22.00 | 1,833 | -0.20(-0.90%) |
Feb 05, 2019 | 21.90 | 22.63 | 21.60 | 22.20 | 5,369 | +0.20(+0.91%) |
Feb 04, 2019 | 22.82 | 22.82 | 22.00 | 22.00 | 1,329 | -0.13(-0.59%) |
Feb 01, 2019 | 22.48 | 23.00 | 21.85 | 22.13 | 6,500 | -0.09(-0.41%) |
Jan 31, 2019 | 23.89 | 23.89 | 22.10 | 22.22 | 3,515 | +0.07(+0.32%) |
Jan 30, 2019 | 21.99 | 22.30 | 21.80 | 22.15 | 5,501 | +0.16(+0.73%) |
Jan 29, 2019 | 22.06 | 22.76 | 21.82 | 21.99 | 6,024 | +0.12(+0.55%) |
Jan 28, 2019 | 21.91 | 22.13 | 21.66 | 21.87 | 3,150 | -0.59(-2.63%) |
Jan 25, 2019 | 22.75 | 22.75 | 22.01 | 22.46 | 3,400 | -0.25(-1.10%) |
Jan 24, 2019 | 22.67 | 22.99 | 22.18 | 22.71 | 3,759 | -0.26(-1.13%) |
Jan 23, 2019 | 23.13 | 23.23 | 22.25 | 22.97 | 15,112 | -0.76(-3.20%) |
Jan 22, 2019 | 23.00 | 23.73 | 22.32 | 23.73 | 13,723 | +1.00(+4.40%) |
Jan 18, 2019 | 23.24 | 23.24 | 22.59 | 22.73 | 6,400 | -0.48(-2.07%) |
Jan 17, 2019 | 22.45 | 23.39 | 22.00 | 23.21 | 4,684 | +0.95(+4.27%) |
Jan 16, 2019 | 23.25 | 23.61 | 22.26 | 22.26 | 4,711 | -0.97(-4.18%) |
Jan 15, 2019 | 22.05 | 23.23 | 22.00 | 23.23 | 12,629 | +0.26(+1.13%) |
Jan 14, 2019 | 23.00 | 23.25 | 22.76 | 22.97 | 4,420 | -0.11(-0.48%) |
Jan 11, 2019 | 23.00 | 23.08 | 22.65 | 23.08 | 2,000 | +0.43(+1.90%) |
Jan 10, 2019 | 23.87 | 23.87 | 22.35 | 22.65 | 18,041 | -1.79(-7.32%) |
Jan 09, 2019 | 23.24 | 24.59 | 22.90 | 24.44 | 6,228 | +1.49(+6.49%) |
Jan 08, 2019 | 23.03 | 23.11 | 21.88 | 22.95 | 10,040 | +0.25(+1.10%) |
Jan 07, 2019 | 22.80 | 23.50 | 22.32 | 22.70 | 8,257 | +0.07(+0.31%) |
Jan 04, 2019 | 21.99 | 22.64 | 21.14 | 22.63 | 17,500 | +0.87(+4.00%) |
Jan 03, 2019 | 22.35 | 23.09 | 21.35 | 21.76 | 16,943 | -1.10(-4.81%) |
Jan 02, 2019 | 23.36 | 25.00 | 22.52 | 22.86 | 14,350 | -1.13(-4.71%) |
Dec 31, 2018 | 23.27 | 24.60 | 23.27 | 23.99 | 14,000 | +0.30(+1.27%) |
Dec 28, 2018 | 22.38 | 23.70 | 22.36 | 23.69 | 7,500 | +0.18(+0.77%) |
Dec 27, 2018 | 23.11 | 23.80 | 22.16 | 23.51 | 7,510 | +0.28(+1.21%) |
Dec 26, 2018 | 22.53 | 23.25 | 22.50 | 23.23 | 6,967 | +0.78(+3.47%) |
Dec 24, 2018 | 23.01 | 23.29 | 22.31 | 22.45 | 5,200 | +0.27(+1.22%) |
Dec 21, 2018 | 23.29 | 23.29 | 21.55 | 22.18 | 23,400 | -1.22(-5.21%) |
Dec 20, 2018 | 23.41 | 23.50 | 22.08 | 23.40 | 11,316 | +0.18(+0.78%) |
Dec 19, 2018 | 22.28 | 23.50 | 22.25 | 23.22 | 7,457 | +1.15(+5.21%) |
Dec 18, 2018 | 21.00 | 22.35 | 20.40 | 22.07 | 23,229 | +1.20(+5.75%) |
Dec 17, 2018 | 23.70 | 23.70 | 20.21 | 20.87 | 16,721 | -1.47(-6.58%) |
Dec 14, 2018 | 22.80 | 23.09 | 21.79 | 22.34 | 19,500 | -0.45(-1.97%) |
Dec 13, 2018 | 22.74 | 23.09 | 21.54 | 22.79 | 9,513 | -0.19(-0.83%) |
Dec 12, 2018 | 23.00 | 23.50 | 22.49 | 22.98 | 10,924 | -0.01(-0.04%) |
Dec 11, 2018 | 25.27 | 25.61 | 22.90 | 22.99 | 25,364 | -2.24(-8.88%) |
Dec 10, 2018 | 24.15 | 25.38 | 23.30 | 25.23 | 8,787 | +1.30(+5.43%) |
Dec 07, 2018 | 23.90 | 24.70 | 23.25 | 23.93 | 7,100 | -0.02(-0.08%) |
Dec 06, 2018 | 24.26 | 24.26 | 23.25 | 23.95 | 12,595 | -1.00(-4.01%) |
Dec 04, 2018 | 25.80 | 25.80 | 23.95 | 24.95 | 8,000 | -1.05(-4.04%) |