Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 20.98 | 22.89 | 20.59 | 22.72 | 251,974 | +0.01(+0.04%) |
Feb 27, 2019 | 22.35 | 22.86 | 22.34 | 22.71 | 167,043 | +0.22(+0.97%) |
Feb 26, 2019 | 22.48 | 22.54 | 22.32 | 22.49 | 143,521 | -0.06(-0.28%) |
Feb 25, 2019 | 22.24 | 22.66 | 22.24 | 22.55 | 123,541 | +0.34(+1.52%) |
Feb 22, 2019 | 21.85 | 22.23 | 21.84 | 22.22 | 150,875 | +0.50(+2.31%) |
Feb 21, 2019 | 21.72 | 21.87 | 21.59 | 21.71 | 64,434 | -0.03(-0.13%) |
Feb 20, 2019 | 21.28 | 21.83 | 21.28 | 21.74 | 136,707 | +0.26(+1.23%) |
Feb 19, 2019 | 21.54 | 21.59 | 21.42 | 21.48 | 100,765 | -0.08(-0.38%) |
Feb 15, 2019 | 21.59 | 21.82 | 21.46 | 21.56 | 227,847 | +0.16(+0.72%) |
Feb 14, 2019 | 21.45 | 21.51 | 21.30 | 21.40 | 138,234 | -0.10(-0.47%) |
Feb 13, 2019 | 21.47 | 21.68 | 21.46 | 21.51 | 116,117 | +0.05(+0.21%) |
Feb 12, 2019 | 21.30 | 21.52 | 21.25 | 21.46 | 60,055 | +0.26(+1.20%) |
Feb 11, 2019 | 21.13 | 21.35 | 21.05 | 21.20 | 62,585 | +0.10(+0.48%) |
Feb 08, 2019 | 21.10 | 21.22 | 20.84 | 21.10 | 117,651 | -0.06(-0.30%) |
Feb 07, 2019 | 21.20 | 21.27 | 20.97 | 21.17 | 72,586 | -0.24(-1.11%) |
Feb 06, 2019 | 21.59 | 21.64 | 21.36 | 21.40 | 116,093 | -0.18(-0.84%) |
Feb 05, 2019 | 21.36 | 21.81 | 21.36 | 21.59 | 114,250 | +0.22(+1.02%) |
Feb 04, 2019 | 21.09 | 21.46 | 21.08 | 21.37 | 130,566 | +0.25(+1.17%) |
Feb 01, 2019 | 21.09 | 21.19 | 20.88 | 21.12 | 191,225 | +0.16(+0.74%) |
Jan 31, 2019 | 20.92 | 21.00 | 20.60 | 20.97 | 303,437 | +0.00(+0.00%) |
Jan 30, 2019 | 20.88 | 21.02 | 20.71 | 20.97 | 136,338 | +0.11(+0.52%) |
Jan 29, 2019 | 20.96 | 21.05 | 20.80 | 20.86 | 297,894 | -0.14(-0.65%) |
Jan 28, 2019 | 21.07 | 21.12 | 20.78 | 20.99 | 189,029 | -0.23(-1.07%) |
Jan 25, 2019 | 21.32 | 21.61 | 21.20 | 21.22 | 112,827 | +0.04(+0.17%) |
Jan 24, 2019 | 21.09 | 21.27 | 20.98 | 21.19 | 114,513 | +0.05(+0.26%) |
Jan 23, 2019 | 21.09 | 21.34 | 20.93 | 21.13 | 138,298 | +0.05(+0.26%) |
Jan 22, 2019 | 21.22 | 21.42 | 20.88 | 21.08 | 230,791 | -0.25(-1.15%) |
Jan 18, 2019 | 21.48 | 21.71 | 21.26 | 21.32 | 128,726 | -0.06(-0.30%) |
Jan 17, 2019 | 20.97 | 21.50 | 20.97 | 21.39 | 113,787 | +0.34(+1.60%) |
Jan 16, 2019 | 20.78 | 21.25 | 20.77 | 21.05 | 142,333 | +0.28(+1.36%) |
Jan 15, 2019 | 20.52 | 20.81 | 20.37 | 20.77 | 129,147 | +0.25(+1.20%) |
Jan 14, 2019 | 20.26 | 20.57 | 20.26 | 20.52 | 200,476 | +0.17(+0.85%) |
Jan 11, 2019 | 20.06 | 20.38 | 20.06 | 20.35 | 154,054 | +0.22(+1.09%) |
Jan 10, 2019 | 19.85 | 20.25 | 19.85 | 20.13 | 162,283 | -0.05(-0.27%) |
Jan 09, 2019 | 20.13 | 20.18 | 19.83 | 20.18 | 175,414 | +0.13(+0.64%) |
Jan 08, 2019 | 19.64 | 20.06 | 19.43 | 20.06 | 285,975 | +0.61(+3.14%) |
Jan 07, 2019 | 19.92 | 19.92 | 19.36 | 19.44 | 164,779 | -0.47(-2.34%) |
Jan 04, 2019 | 19.28 | 20.17 | 19.21 | 19.91 | 609,092 | +0.86(+4.50%) |
Jan 03, 2019 | 19.55 | 19.55 | 18.92 | 19.05 | 211,638 | -0.66(-3.33%) |
Jan 02, 2019 | 19.61 | 20.13 | 19.25 | 19.71 | 195,058 | +0.49(+2.56%) |
Dec 31, 2018 | 19.23 | 19.25 | 18.92 | 19.22 | 174,559 | +0.03(+0.14%) |
Dec 28, 2018 | 19.40 | 19.54 | 19.03 | 19.19 | 113,375 | -0.10(-0.52%) |
Dec 27, 2018 | 19.06 | 19.32 | 18.83 | 19.29 | 168,667 | +0.02(+0.09%) |
Dec 26, 2018 | 18.54 | 19.33 | 18.52 | 19.27 | 122,811 | +0.79(+4.29%) |
Dec 24, 2018 | 19.43 | 19.43 | 18.46 | 18.48 | 138,594 | -1.03(-5.28%) |
Dec 21, 2018 | 19.66 | 19.82 | 19.32 | 19.51 | 468,853 | -0.14(-0.70%) |
Dec 20, 2018 | 19.37 | 19.82 | 19.23 | 19.64 | 259,891 | +0.10(+0.51%) |
Dec 19, 2018 | 19.60 | 19.77 | 19.26 | 19.54 | 223,091 | -0.05(-0.28%) |
Dec 18, 2018 | 19.75 | 20.16 | 19.57 | 19.60 | 183,622 | -0.07(-0.37%) |
Dec 17, 2018 | 20.15 | 20.26 | 19.56 | 19.67 | 205,409 | -0.57(-2.79%) |
Dec 14, 2018 | 19.94 | 20.46 | 19.94 | 20.24 | 162,168 | +0.17(+0.86%) |
Dec 13, 2018 | 21.17 | 21.17 | 20.05 | 20.06 | 281,634 | -1.07(-5.05%) |
Dec 12, 2018 | 21.20 | 21.53 | 21.11 | 21.13 | 143,282 | +0.10(+0.48%) |
Dec 11, 2018 | 21.27 | 21.41 | 20.84 | 21.03 | 101,566 | -0.02(-0.09%) |
Dec 10, 2018 | 21.43 | 21.50 | 20.92 | 21.05 | 209,046 | -0.38(-1.79%) |
Dec 07, 2018 | 21.34 | 21.46 | 21.16 | 21.43 | 242,101 | +0.05(+0.21%) |
Dec 06, 2018 | 21.09 | 21.40 | 20.76 | 21.39 | 240,930 | +0.09(+0.43%) |
Dec 04, 2018 | 21.64 | 21.64 | 21.14 | 21.30 | 407,889 | -0.44(-2.01%) |