Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 22.80 | 22.84 | 22.27 | 22.27 | 3,301 | -0.59(-2.56%) |
Feb 27, 2019 | 22.94 | 23.19 | 22.85 | 22.85 | 1,510 | -0.04(-0.17%) |
Feb 26, 2019 | 23.03 | 23.53 | 22.79 | 22.89 | 18,066 | +0.04(+0.17%) |
Feb 25, 2019 | 22.88 | 23.43 | 22.85 | 22.85 | 4,086 | -0.58(-2.46%) |
Feb 22, 2019 | 23.43 | 23.53 | 23.36 | 23.43 | 25,301 | +0.12(+0.50%) |
Feb 21, 2019 | 22.82 | 23.31 | 22.82 | 23.31 | 4,487 | +0.13(+0.55%) |
Feb 20, 2019 | 23.31 | 23.43 | 22.55 | 23.19 | 7,201 | +0.29(+1.28%) |
Feb 19, 2019 | 23.23 | 23.28 | 22.12 | 22.89 | 14,768 | -0.44(-1.88%) |
Feb 15, 2019 | 23.25 | 23.42 | 23.12 | 23.33 | 5,838 | +0.24(+1.06%) |
Feb 14, 2019 | 21.80 | 23.82 | 21.07 | 23.09 | 9,029 | -0.64(-2.71%) |
Feb 13, 2019 | 23.96 | 24.40 | 23.73 | 23.73 | 5,366 | -0.19(-0.78%) |
Feb 12, 2019 | 22.75 | 23.92 | 22.75 | 23.92 | 7,060 | +0.02(+0.08%) |
Feb 11, 2019 | 24.41 | 24.52 | 23.68 | 23.90 | 15,494 | -0.22(-0.93%) |
Feb 08, 2019 | 22.36 | 24.41 | 22.36 | 24.12 | 38,310 | +1.52(+6.74%) |
Feb 07, 2019 | 21.87 | 23.07 | 21.86 | 22.60 | 4,853 | +0.88(+4.04%) |
Feb 06, 2019 | 21.57 | 21.72 | 21.55 | 21.72 | 2,217 | +0.16(+0.72%) |
Feb 05, 2019 | 21.82 | 22.16 | 21.43 | 21.57 | 17,005 | +0.08(+0.36%) |
Feb 04, 2019 | 21.32 | 21.56 | 21.15 | 21.49 | 8,217 | +0.01(+0.05%) |
Feb 01, 2019 | 21.48 | 21.48 | 21.48 | 21.48 | 1,024 | +0.26(+1.24%) |
Jan 31, 2019 | 21.06 | 21.48 | 21.06 | 21.21 | 3,513 | -0.40(-1.85%) |
Jan 30, 2019 | 21.40 | 21.67 | 21.33 | 21.61 | 4,241 | +0.84(+4.04%) |
Jan 29, 2019 | 21.18 | 21.20 | 20.75 | 20.77 | 5,206 | -0.37(-1.75%) |
Jan 28, 2019 | 21.28 | 21.28 | 20.77 | 21.15 | 3,608 | -0.29(-1.37%) |
Jan 25, 2019 | 21.60 | 21.60 | 21.23 | 21.44 | 3,482 | -0.38(-1.75%) |
Jan 24, 2019 | 22.37 | 22.37 | 21.50 | 21.82 | 3,361 | -0.34(-1.54%) |
Jan 23, 2019 | 22.39 | 22.39 | 21.35 | 22.16 | 62,051 | -0.13(-0.59%) |
Jan 22, 2019 | 22.24 | 22.53 | 22.05 | 22.29 | 19,632 | +0.43(+1.99%) |
Jan 18, 2019 | 22.00 | 22.45 | 21.72 | 21.86 | 11,267 | -0.20(-0.93%) |
Jan 17, 2019 | 21.50 | 22.46 | 21.23 | 22.06 | 13,541 | +0.24(+1.12%) |
Jan 16, 2019 | 21.38 | 21.82 | 21.30 | 21.82 | 26,445 | +0.44(+2.05%) |
Jan 15, 2019 | 21.56 | 21.56 | 21.09 | 21.38 | 2,274 | +0.05(+0.23%) |
Jan 14, 2019 | 21.64 | 21.64 | 21.28 | 21.33 | 6,375 | -0.24(-1.13%) |
Jan 11, 2019 | 20.96 | 21.87 | 20.96 | 21.57 | 2,253 | +0.36(+1.70%) |
Jan 10, 2019 | 20.45 | 21.32 | 20.45 | 21.21 | 2,244 | -0.17(-0.78%) |
Jan 09, 2019 | 21.73 | 22.46 | 21.06 | 21.38 | 7,686 | -0.24(-1.13%) |
Jan 08, 2019 | 20.98 | 21.76 | 20.94 | 21.62 | 10,052 | +0.63(+3.02%) |
Jan 07, 2019 | 20.76 | 21.09 | 20.19 | 20.99 | 6,960 | +0.19(+0.89%) |
Jan 04, 2019 | 20.99 | 20.99 | 20.20 | 20.80 | 7,989 | +0.30(+1.48%) |
Jan 03, 2019 | 20.56 | 21.14 | 20.50 | 20.50 | 5,224 | +0.00(+0.00%) |
Jan 02, 2019 | 20.89 | 21.14 | 20.12 | 20.50 | 9,857 | -0.68(-3.23%) |
Dec 31, 2018 | 21.32 | 21.47 | 19.99 | 21.18 | 9,014 | +0.19(+0.88%) |
Dec 28, 2018 | 19.80 | 22.66 | 19.52 | 21.00 | 11,779 | +1.37(+6.96%) |
Dec 27, 2018 | 19.35 | 20.20 | 19.35 | 19.63 | 19,039 | +0.36(+1.87%) |
Dec 26, 2018 | 18.27 | 19.52 | 18.27 | 19.27 | 23,532 | +1.26(+6.99%) |
Dec 24, 2018 | 17.87 | 18.55 | 17.20 | 18.01 | 5,633 | -0.04(-0.22%) |
Dec 21, 2018 | 18.44 | 19.71 | 17.72 | 18.05 | 45,993 | -0.97(-5.08%) |
Dec 20, 2018 | 20.11 | 20.11 | 18.83 | 19.02 | 12,520 | -1.29(-6.35%) |
Dec 19, 2018 | 21.29 | 21.29 | 20.27 | 20.31 | 52,290 | -0.70(-3.35%) |
Dec 18, 2018 | 21.15 | 22.26 | 21.01 | 21.01 | 25,586 | -0.07(-0.32%) |
Dec 17, 2018 | 23.62 | 23.92 | 20.90 | 21.08 | 10,660 | -1.74(-7.62%) |
Dec 14, 2018 | 21.93 | 24.23 | 21.93 | 22.81 | 2,765 | -0.53(-2.26%) |
Dec 13, 2018 | 23.48 | 24.41 | 23.34 | 23.34 | 7,108 | -0.19(-0.79%) |
Dec 12, 2018 | 23.80 | 24.39 | 23.33 | 23.53 | 4,343 | +0.00(+0.00%) |
Dec 11, 2018 | 24.41 | 24.41 | 23.29 | 23.53 | 2,883 | -0.78(-3.21%) |
Dec 10, 2018 | 23.62 | 24.31 | 23.30 | 24.31 | 3,569 | +0.60(+2.51%) |
Dec 07, 2018 | 23.49 | 23.80 | 23.12 | 23.71 | 7,067 | +0.42(+1.80%) |
Dec 06, 2018 | 23.44 | 23.61 | 20.21 | 23.29 | 11,376 | -0.93(-3.83%) |
Dec 04, 2018 | 24.50 | 24.50 | 23.41 | 24.22 | 14,955 | -0.18(-0.72%) |