Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 22.85 | 23.03 | 22.72 | 22.92 | 16,764 | +0.15(+0.66%) |
Feb 27, 2019 | 22.93 | 22.93 | 22.54 | 22.77 | 20,153 | -0.30(-1.28%) |
Feb 26, 2019 | 23.14 | 23.35 | 22.96 | 23.07 | 29,209 | -0.04(-0.17%) |
Feb 25, 2019 | 23.41 | 23.41 | 23.11 | 23.11 | 17,803 | -0.30(-1.27%) |
Feb 22, 2019 | 23.10 | 23.40 | 22.99 | 23.40 | 16,287 | +0.27(+1.15%) |
Feb 21, 2019 | 23.06 | 23.21 | 23.06 | 23.14 | 4,881 | +0.08(+0.36%) |
Feb 20, 2019 | 23.18 | 23.20 | 23.02 | 23.05 | 27,191 | -0.13(-0.55%) |
Feb 19, 2019 | 23.03 | 23.18 | 23.03 | 23.18 | 16,513 | +0.14(+0.59%) |
Feb 15, 2019 | 22.78 | 23.20 | 22.59 | 23.04 | 29,408 | +0.28(+1.22%) |
Feb 14, 2019 | 23.02 | 23.02 | 22.65 | 22.77 | 12,618 | -0.27(-1.19%) |
Feb 13, 2019 | 22.98 | 23.08 | 22.86 | 23.04 | 12,684 | +0.14(+0.60%) |
Feb 12, 2019 | 22.80 | 23.07 | 22.80 | 22.90 | 17,448 | -0.18(-0.77%) |
Feb 11, 2019 | 23.10 | 23.10 | 22.36 | 23.08 | 42,420 | +0.09(+0.40%) |
Feb 08, 2019 | 22.82 | 23.10 | 22.60 | 22.99 | 35,742 | +0.08(+0.33%) |
Feb 07, 2019 | 22.26 | 23.08 | 22.20 | 22.91 | 17,423 | +0.73(+3.31%) |
Feb 06, 2019 | 22.27 | 22.29 | 21.61 | 22.18 | 25,983 | -0.04(-0.16%) |
Feb 05, 2019 | 21.70 | 22.21 | 21.70 | 22.21 | 28,523 | +0.57(+2.63%) |
Feb 04, 2019 | 21.41 | 22.00 | 21.29 | 21.64 | 45,148 | +0.18(+0.82%) |
Feb 01, 2019 | 21.59 | 21.63 | 21.29 | 21.47 | 40,163 | +0.07(+0.33%) |
Jan 31, 2019 | 21.67 | 21.67 | 21.32 | 21.40 | 18,627 | -0.24(-1.10%) |
Jan 30, 2019 | 22.58 | 22.58 | 21.47 | 21.63 | 47,467 | -1.00(-4.44%) |
Jan 29, 2019 | 22.48 | 23.14 | 22.26 | 22.64 | 77,800 | +1.42(+6.69%) |
Jan 28, 2019 | 21.42 | 21.42 | 20.84 | 21.22 | 17,776 | -0.31(-1.45%) |
Jan 25, 2019 | 21.50 | 21.59 | 21.08 | 21.53 | 39,709 | -0.03(-0.14%) |
Jan 24, 2019 | 21.28 | 21.58 | 21.03 | 21.56 | 48,386 | +0.42(+2.00%) |
Jan 23, 2019 | 21.15 | 21.22 | 20.90 | 21.14 | 55,397 | +0.11(+0.52%) |
Jan 22, 2019 | 20.73 | 21.11 | 20.71 | 21.03 | 23,975 | +0.11(+0.53%) |
Jan 18, 2019 | 20.47 | 21.03 | 20.47 | 20.92 | 30,179 | +0.52(+2.57%) |
Jan 17, 2019 | 20.38 | 20.62 | 20.11 | 20.40 | 25,119 | +0.11(+0.57%) |
Jan 16, 2019 | 19.72 | 20.45 | 19.72 | 20.28 | 33,884 | +0.46(+2.31%) |
Jan 15, 2019 | 20.03 | 20.07 | 19.75 | 19.82 | 21,359 | -0.16(-0.79%) |
Jan 14, 2019 | 19.95 | 20.20 | 19.86 | 19.98 | 14,774 | -0.03(-0.13%) |
Jan 11, 2019 | 19.75 | 20.15 | 19.73 | 20.01 | 25,640 | +0.20(+1.00%) |
Jan 10, 2019 | 19.99 | 20.16 | 19.65 | 19.81 | 10,446 | -0.26(-1.30%) |
Jan 09, 2019 | 19.81 | 20.21 | 19.43 | 20.07 | 31,694 | +0.06(+0.31%) |
Jan 08, 2019 | 20.04 | 20.07 | 19.75 | 20.01 | 19,859 | +0.10(+0.51%) |
Jan 07, 2019 | 20.32 | 20.32 | 19.75 | 19.91 | 25,139 | -0.37(-1.80%) |
Jan 04, 2019 | 19.64 | 20.76 | 19.58 | 20.27 | 35,171 | +0.84(+4.31%) |
Jan 03, 2019 | 19.51 | 19.61 | 19.25 | 19.43 | 15,423 | -0.09(-0.45%) |
Jan 02, 2019 | 18.90 | 19.52 | 18.78 | 19.52 | 57,889 | +0.63(+3.31%) |
Dec 31, 2018 | 18.70 | 19.13 | 18.52 | 18.90 | 101,429 | +0.28(+1.51%) |
Dec 28, 2018 | 18.73 | 18.84 | 18.47 | 18.62 | 21,556 | -0.18(-0.94%) |
Dec 27, 2018 | 18.46 | 18.91 | 18.18 | 18.79 | 34,202 | +0.19(+1.04%) |
Dec 26, 2018 | 18.63 | 18.94 | 18.18 | 18.60 | 64,181 | +0.06(+0.31%) |
Dec 24, 2018 | 18.93 | 19.14 | 18.54 | 18.54 | 27,229 | -0.44(-2.32%) |
Dec 21, 2018 | 18.98 | 19.15 | 18.68 | 18.98 | 90,083 | +0.01(+0.07%) |
Dec 20, 2018 | 18.67 | 19.15 | 18.39 | 18.97 | 56,434 | +0.26(+1.41%) |
Dec 19, 2018 | 18.92 | 19.03 | 18.51 | 18.70 | 31,751 | -0.11(-0.56%) |
Dec 18, 2018 | 19.15 | 19.15 | 18.65 | 18.81 | 45,273 | -0.31(-1.61%) |
Dec 17, 2018 | 18.90 | 19.13 | 18.88 | 19.12 | 30,728 | +0.17(+0.91%) |
Dec 14, 2018 | 18.87 | 19.26 | 18.84 | 18.95 | 37,440 | -0.13(-0.69%) |
Dec 13, 2018 | 19.35 | 19.35 | 19.00 | 19.08 | 32,518 | -0.24(-1.23%) |
Dec 12, 2018 | 19.08 | 19.39 | 19.03 | 19.32 | 22,350 | +0.28(+1.48%) |
Dec 11, 2018 | 19.50 | 19.50 | 18.96 | 19.03 | 37,354 | -0.44(-2.24%) |
Dec 10, 2018 | 19.68 | 19.94 | 19.38 | 19.47 | 24,456 | -0.20(-1.03%) |
Dec 07, 2018 | 19.85 | 19.87 | 19.46 | 19.67 | 31,313 | -0.01(-0.07%) |
Dec 06, 2018 | 20.15 | 20.26 | 19.60 | 19.69 | 53,056 | -0.76(-3.71%) |
Dec 04, 2018 | 20.96 | 20.96 | 20.23 | 20.44 | 34,944 | -0.59(-2.83%) |