Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 23.53 | 23.68 | 22.73 | 23.38 | 630,821 | +1.57(+7.20%) |
Feb 27, 2019 | 21.70 | 21.86 | 21.46 | 21.81 | 254,636 | +0.04(+0.17%) |
Feb 26, 2019 | 21.87 | 21.98 | 21.55 | 21.77 | 425,681 | -0.16(-0.74%) |
Feb 25, 2019 | 22.18 | 22.34 | 21.84 | 21.93 | 232,091 | -0.04(-0.17%) |
Feb 22, 2019 | 21.81 | 22.10 | 21.72 | 21.97 | 259,255 | +0.27(+1.23%) |
Feb 21, 2019 | 21.70 | 21.85 | 21.47 | 21.71 | 539,229 | -0.04(-0.18%) |
Feb 20, 2019 | 21.60 | 21.84 | 21.59 | 21.74 | 580,443 | +0.14(+0.66%) |
Feb 19, 2019 | 21.38 | 21.63 | 21.27 | 21.60 | 498,053 | +0.08(+0.35%) |
Feb 15, 2019 | 20.95 | 21.54 | 20.95 | 21.53 | 321,283 | +0.70(+3.38%) |
Feb 14, 2019 | 20.63 | 21.08 | 20.63 | 20.82 | 344,236 | +0.05(+0.23%) |
Feb 13, 2019 | 20.79 | 20.96 | 20.62 | 20.77 | 127,571 | +0.09(+0.41%) |
Feb 12, 2019 | 20.40 | 20.74 | 20.40 | 20.69 | 152,958 | +0.44(+2.16%) |
Feb 11, 2019 | 19.99 | 20.26 | 19.89 | 20.25 | 210,627 | +0.29(+1.48%) |
Feb 08, 2019 | 20.17 | 20.29 | 19.90 | 19.96 | 121,007 | -0.30(-1.50%) |
Feb 07, 2019 | 20.35 | 20.42 | 19.98 | 20.26 | 212,807 | -0.30(-1.48%) |
Feb 06, 2019 | 20.49 | 20.65 | 20.40 | 20.56 | 109,075 | +0.00(+0.00%) |
Feb 05, 2019 | 20.75 | 20.96 | 20.55 | 20.56 | 125,417 | -0.17(-0.83%) |
Feb 04, 2019 | 20.59 | 20.80 | 20.44 | 20.74 | 272,674 | +0.17(+0.83%) |
Feb 01, 2019 | 20.90 | 20.99 | 20.43 | 20.56 | 147,079 | -0.34(-1.64%) |
Jan 31, 2019 | 20.52 | 20.93 | 20.49 | 20.91 | 234,678 | +0.37(+1.81%) |
Jan 30, 2019 | 20.49 | 20.60 | 20.22 | 20.54 | 193,392 | +0.13(+0.65%) |
Jan 29, 2019 | 20.49 | 20.49 | 20.35 | 20.40 | 161,846 | +0.06(+0.28%) |
Jan 28, 2019 | 20.36 | 20.46 | 20.11 | 20.35 | 174,823 | -0.39(-1.88%) |
Jan 25, 2019 | 20.87 | 20.93 | 20.70 | 20.74 | 99,980 | +0.12(+0.60%) |
Jan 24, 2019 | 20.47 | 20.73 | 20.47 | 20.61 | 158,485 | +0.12(+0.60%) |
Jan 23, 2019 | 20.62 | 20.79 | 20.47 | 20.49 | 178,380 | -0.09(-0.42%) |
Jan 22, 2019 | 20.71 | 20.75 | 20.50 | 20.57 | 248,771 | -0.27(-1.28%) |
Jan 18, 2019 | 20.95 | 21.17 | 20.75 | 20.84 | 502,110 | +0.08(+0.37%) |
Jan 17, 2019 | 20.58 | 20.90 | 20.49 | 20.76 | 319,742 | +0.11(+0.55%) |
Jan 16, 2019 | 20.48 | 20.76 | 20.48 | 20.65 | 213,034 | +0.20(+0.98%) |
Jan 15, 2019 | 20.51 | 20.76 | 20.18 | 20.45 | 153,891 | -0.04(-0.19%) |
Jan 14, 2019 | 20.78 | 20.84 | 20.42 | 20.49 | 240,894 | -0.44(-2.09%) |
Jan 11, 2019 | 20.42 | 21.00 | 20.42 | 20.93 | 307,826 | +0.35(+1.71%) |
Jan 10, 2019 | 20.08 | 20.62 | 20.08 | 20.57 | 285,369 | +0.29(+1.45%) |
Jan 09, 2019 | 19.94 | 20.42 | 19.83 | 20.28 | 247,427 | +0.55(+2.80%) |
Jan 08, 2019 | 19.40 | 19.73 | 19.40 | 19.73 | 287,946 | +0.36(+1.87%) |
Jan 07, 2019 | 18.69 | 19.47 | 18.60 | 19.37 | 490,907 | +0.68(+3.61%) |
Jan 04, 2019 | 18.73 | 18.90 | 18.53 | 18.69 | 610,712 | +0.23(+1.24%) |
Jan 03, 2019 | 18.83 | 18.92 | 18.43 | 18.46 | 277,730 | -0.50(-2.66%) |
Jan 02, 2019 | 18.54 | 19.19 | 18.53 | 18.97 | 342,392 | +0.04(+0.20%) |
Dec 31, 2018 | 18.81 | 18.93 | 18.46 | 18.93 | 235,285 | +0.24(+1.27%) |
Dec 28, 2018 | 18.80 | 19.29 | 18.41 | 18.69 | 213,628 | -0.04(-0.20%) |
Dec 27, 2018 | 18.37 | 18.73 | 18.13 | 18.73 | 298,781 | +0.09(+0.46%) |
Dec 26, 2018 | 17.83 | 18.66 | 17.76 | 18.64 | 178,897 | +0.88(+4.98%) |
Dec 24, 2018 | 18.51 | 18.62 | 17.68 | 17.76 | 234,654 | -0.87(-4.65%) |
Dec 21, 2018 | 18.85 | 19.03 | 18.48 | 18.62 | 709,956 | -0.17(-0.91%) |
Dec 20, 2018 | 18.90 | 19.04 | 18.59 | 18.80 | 265,496 | -0.22(-1.15%) |
Dec 19, 2018 | 19.79 | 19.92 | 18.95 | 19.01 | 301,894 | -0.78(-3.94%) |
Dec 18, 2018 | 19.37 | 20.06 | 19.32 | 19.79 | 396,478 | +0.68(+3.58%) |
Dec 17, 2018 | 19.56 | 19.71 | 18.99 | 19.11 | 634,126 | -0.46(-2.33%) |
Dec 14, 2018 | 19.57 | 19.71 | 19.34 | 19.57 | 317,919 | -0.22(-1.11%) |
Dec 13, 2018 | 20.24 | 20.32 | 19.70 | 19.78 | 243,400 | -0.39(-1.93%) |
Dec 12, 2018 | 20.24 | 20.56 | 20.13 | 20.17 | 270,215 | +0.12(+0.62%) |
Dec 11, 2018 | 20.29 | 20.45 | 19.98 | 20.05 | 244,951 | +0.13(+0.67%) |
Dec 10, 2018 | 20.10 | 20.13 | 19.58 | 19.92 | 380,850 | -0.21(-1.04%) |
Dec 07, 2018 | 21.00 | 21.03 | 19.97 | 20.13 | 371,116 | -0.79(-3.77%) |
Dec 06, 2018 | 20.95 | 20.95 | 20.30 | 20.92 | 445,891 | -0.39(-1.83%) |
Dec 04, 2018 | 22.27 | 22.27 | 21.22 | 21.31 | 483,817 | -1.05(-4.68%) |