Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 23.27 | 23.70 | 22.09 | 22.36 | 43,441 | -0.94(-4.03%) |
Feb 27, 2019 | 22.93 | 23.65 | 22.73 | 23.30 | 64,486 | +0.45(+1.95%) |
Feb 26, 2019 | 22.66 | 23.63 | 22.24 | 22.86 | 69,056 | +0.21(+0.91%) |
Feb 25, 2019 | 22.75 | 23.12 | 21.96 | 22.65 | 85,831 | +0.08(+0.35%) |
Feb 22, 2019 | 22.41 | 23.11 | 21.90 | 22.57 | 61,000 | +0.24(+1.07%) |
Feb 21, 2019 | 22.99 | 22.99 | 22.22 | 22.33 | 23,634 | -0.30(-1.33%) |
Feb 20, 2019 | 22.79 | 23.00 | 22.44 | 22.63 | 26,075 | -0.17(-0.75%) |
Feb 19, 2019 | 22.95 | 23.00 | 22.36 | 22.80 | 26,862 | -0.19(-0.83%) |
Feb 15, 2019 | 22.31 | 23.45 | 21.90 | 22.99 | 36,400 | +0.72(+3.23%) |
Feb 14, 2019 | 22.31 | 22.45 | 21.51 | 22.27 | 65,359 | -0.13(-0.58%) |
Feb 13, 2019 | 22.22 | 23.21 | 21.08 | 22.40 | 54,613 | +0.24(+1.08%) |
Feb 12, 2019 | 22.43 | 22.96 | 22.10 | 22.16 | 55,145 | -0.11(-0.49%) |
Feb 11, 2019 | 23.11 | 23.51 | 22.16 | 22.27 | 19,449 | -0.86(-3.72%) |
Feb 08, 2019 | 22.73 | 24.44 | 21.33 | 23.13 | 36,400 | +0.43(+1.89%) |
Feb 07, 2019 | 23.33 | 24.37 | 22.19 | 22.70 | 20,477 | -0.80(-3.40%) |
Feb 06, 2019 | 23.30 | 23.62 | 23.06 | 23.50 | 24,941 | +0.21(+0.90%) |
Feb 05, 2019 | 23.63 | 24.47 | 23.17 | 23.29 | 16,132 | -0.17(-0.72%) |
Feb 04, 2019 | 23.52 | 24.04 | 23.46 | 23.46 | 31,605 | -0.03(-0.13%) |
Feb 01, 2019 | 23.25 | 24.35 | 23.25 | 23.49 | 57,100 | +0.37(+1.60%) |
Jan 31, 2019 | 23.01 | 23.48 | 22.66 | 23.12 | 40,230 | +0.27(+1.16%) |
Jan 30, 2019 | 22.12 | 22.99 | 21.04 | 22.86 | 35,194 | +0.75(+3.37%) |
Jan 29, 2019 | 22.47 | 22.67 | 20.59 | 22.11 | 24,763 | -0.39(-1.73%) |
Jan 28, 2019 | 23.05 | 24.25 | 22.50 | 22.50 | 46,093 | -0.67(-2.89%) |
Jan 25, 2019 | 23.33 | 23.80 | 22.84 | 23.17 | 24,400 | -0.12(-0.52%) |
Jan 24, 2019 | 22.58 | 24.16 | 21.23 | 23.29 | 121,398 | +0.73(+3.24%) |
Jan 23, 2019 | 22.60 | 23.61 | 22.00 | 22.56 | 24,073 | +0.43(+1.94%) |
Jan 22, 2019 | 23.12 | 23.50 | 22.00 | 22.13 | 36,733 | -1.14(-4.90%) |
Jan 18, 2019 | 23.00 | 24.08 | 23.00 | 23.27 | 29,500 | +0.25(+1.09%) |
Jan 17, 2019 | 23.92 | 24.78 | 23.02 | 23.02 | 35,911 | -0.98(-4.08%) |
Jan 16, 2019 | 24.98 | 25.43 | 23.49 | 24.00 | 41,372 | -1.27(-5.03%) |
Jan 15, 2019 | 25.10 | 25.75 | 24.35 | 25.27 | 47,362 | +0.20(+0.80%) |
Jan 14, 2019 | 26.36 | 27.15 | 24.68 | 25.07 | 19,447 | -1.04(-3.98%) |
Jan 11, 2019 | 26.17 | 27.16 | 25.52 | 26.11 | 30,300 | -0.58(-2.17%) |
Jan 10, 2019 | 26.02 | 27.75 | 24.00 | 26.69 | 39,923 | +0.52(+1.99%) |
Jan 09, 2019 | 27.15 | 27.89 | 26.05 | 26.17 | 40,816 | -0.88(-3.25%) |
Jan 08, 2019 | 25.83 | 28.00 | 25.37 | 27.05 | 35,093 | +1.27(+4.93%) |
Jan 07, 2019 | 25.52 | 27.31 | 25.45 | 25.78 | 31,731 | +0.41(+1.62%) |
Jan 04, 2019 | 22.75 | 25.99 | 22.75 | 25.37 | 42,100 | +2.78(+12.31%) |
Jan 03, 2019 | 22.48 | 22.86 | 21.67 | 22.59 | 34,313 | -0.25(-1.09%) |
Jan 02, 2019 | 20.42 | 23.20 | 20.42 | 22.84 | 52,482 | +2.06(+9.91%) |
Dec 31, 2018 | 20.84 | 22.92 | 20.10 | 20.78 | 117,400 | +0.09(+0.43%) |
Dec 28, 2018 | 20.55 | 21.69 | 19.81 | 20.69 | 56,000 | +0.33(+1.62%) |
Dec 27, 2018 | 20.36 | 20.86 | 18.78 | 20.36 | 35,537 | -0.27(-1.31%) |
Dec 26, 2018 | 20.83 | 22.05 | 16.82 | 20.63 | 79,217 | -0.12(-0.58%) |
Dec 24, 2018 | 20.01 | 21.21 | 20.01 | 20.75 | 20,100 | +0.41(+2.02%) |
Dec 21, 2018 | 20.85 | 23.21 | 17.77 | 20.34 | 115,400 | -0.64(-3.05%) |
Dec 20, 2018 | 22.75 | 22.75 | 19.69 | 20.98 | 39,377 | -1.48(-6.59%) |
Dec 19, 2018 | 23.27 | 23.75 | 21.51 | 22.46 | 34,348 | -0.44(-1.92%) |
Dec 18, 2018 | 23.61 | 24.84 | 20.36 | 22.90 | 68,427 | -0.61(-2.59%) |
Dec 17, 2018 | 24.64 | 25.22 | 23.51 | 23.51 | 30,071 | -1.25(-5.05%) |
Dec 14, 2018 | 24.70 | 25.31 | 23.55 | 24.76 | 48,400 | -0.13(-0.52%) |
Dec 13, 2018 | 23.91 | 25.30 | 22.95 | 24.89 | 22,940 | +1.10(+4.62%) |
Dec 12, 2018 | 23.99 | 24.34 | 22.95 | 23.79 | 26,019 | +0.50(+2.15%) |
Dec 11, 2018 | 23.91 | 24.44 | 22.44 | 23.29 | 21,680 | -0.14(-0.60%) |
Dec 10, 2018 | 23.72 | 24.51 | 22.46 | 23.43 | 24,395 | -0.06(-0.26%) |
Dec 07, 2018 | 23.44 | 24.31 | 22.52 | 23.49 | 52,600 | +0.02(+0.09%) |
Dec 06, 2018 | 23.64 | 27.17 | 23.34 | 23.47 | 49,555 | -0.42(-1.76%) |
Dec 04, 2018 | 24.88 | 27.50 | 22.35 | 23.89 | 74,300 | -1.07(-4.29%) |