Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 24.69 | 24.69 | 24.07 | 24.18 | 205,785 | -0.51(-2.07%) |
Feb 27, 2019 | 24.81 | 25.02 | 24.54 | 24.69 | 148,623 | -0.16(-0.63%) |
Feb 26, 2019 | 24.51 | 24.96 | 24.38 | 24.85 | 130,359 | +0.05(+0.20%) |
Feb 25, 2019 | 24.62 | 25.29 | 24.62 | 24.80 | 170,745 | +0.12(+0.48%) |
Feb 22, 2019 | 24.61 | 24.95 | 24.24 | 24.68 | 120,509 | +0.27(+1.09%) |
Feb 21, 2019 | 24.91 | 24.96 | 24.15 | 24.42 | 144,616 | -0.51(-2.05%) |
Feb 20, 2019 | 24.12 | 25.19 | 24.12 | 24.93 | 242,628 | +0.78(+3.22%) |
Feb 19, 2019 | 23.65 | 24.27 | 23.59 | 24.15 | 159,706 | +0.21(+0.86%) |
Feb 15, 2019 | 23.48 | 24.24 | 23.32 | 23.94 | 162,815 | +0.75(+3.22%) |
Feb 14, 2019 | 23.29 | 23.70 | 23.06 | 23.20 | 120,576 | -0.26(-1.09%) |
Feb 13, 2019 | 23.05 | 23.81 | 23.04 | 23.45 | 135,127 | +0.58(+2.54%) |
Feb 12, 2019 | 22.11 | 23.07 | 22.11 | 22.87 | 131,126 | +1.09(+5.01%) |
Feb 11, 2019 | 21.14 | 21.81 | 21.14 | 21.78 | 142,188 | +0.60(+2.83%) |
Feb 08, 2019 | 21.14 | 21.40 | 20.72 | 21.18 | 95,797 | -0.17(-0.78%) |
Feb 07, 2019 | 22.04 | 22.10 | 20.91 | 21.35 | 169,653 | -0.86(-3.85%) |
Feb 06, 2019 | 22.37 | 22.67 | 22.13 | 22.20 | 104,221 | -0.37(-1.66%) |
Feb 05, 2019 | 22.57 | 23.22 | 22.35 | 22.58 | 145,315 | -0.26(-1.12%) |
Feb 04, 2019 | 22.35 | 22.91 | 22.05 | 22.83 | 156,757 | +0.46(+2.07%) |
Feb 01, 2019 | 22.41 | 22.51 | 21.88 | 22.37 | 353,902 | -0.04(-0.18%) |
Jan 31, 2019 | 22.69 | 22.90 | 22.13 | 22.41 | 163,890 | -0.32(-1.43%) |
Jan 30, 2019 | 23.01 | 23.01 | 22.18 | 22.73 | 213,518 | -0.02(-0.09%) |
Jan 29, 2019 | 21.41 | 22.77 | 21.39 | 22.75 | 407,296 | +1.35(+6.29%) |
Jan 28, 2019 | 21.34 | 21.69 | 20.99 | 21.41 | 96,879 | -0.19(-0.87%) |
Jan 25, 2019 | 21.18 | 22.07 | 21.18 | 21.59 | 289,122 | +0.65(+3.10%) |
Jan 24, 2019 | 20.75 | 21.19 | 20.65 | 20.94 | 73,030 | +0.18(+0.85%) |
Jan 23, 2019 | 20.96 | 21.08 | 20.42 | 20.77 | 160,044 | -0.17(-0.80%) |
Jan 22, 2019 | 20.97 | 21.41 | 20.26 | 20.93 | 185,856 | -0.26(-1.21%) |
Jan 18, 2019 | 20.93 | 21.79 | 20.65 | 21.19 | 232,680 | +0.41(+1.99%) |
Jan 17, 2019 | 20.00 | 20.95 | 19.91 | 20.78 | 183,222 | +0.57(+2.82%) |
Jan 16, 2019 | 20.15 | 20.74 | 20.02 | 20.21 | 153,461 | +0.13(+0.64%) |
Jan 15, 2019 | 20.34 | 20.34 | 19.79 | 20.08 | 102,958 | -0.26(-1.26%) |
Jan 14, 2019 | 20.39 | 20.87 | 20.08 | 20.34 | 151,226 | -0.21(-1.01%) |
Jan 11, 2019 | 20.26 | 20.92 | 20.00 | 20.54 | 163,120 | +0.16(+0.77%) |
Jan 10, 2019 | 19.55 | 20.42 | 19.33 | 20.38 | 174,071 | +0.67(+3.39%) |
Jan 09, 2019 | 19.60 | 19.86 | 19.10 | 19.72 | 153,743 | +0.36(+1.88%) |
Jan 08, 2019 | 20.00 | 20.21 | 19.20 | 19.35 | 208,094 | -0.46(-2.33%) |
Jan 07, 2019 | 19.30 | 20.47 | 18.93 | 19.81 | 529,820 | +0.50(+2.60%) |
Jan 04, 2019 | 17.88 | 19.31 | 17.81 | 19.31 | 424,072 | +1.72(+9.78%) |
Jan 03, 2019 | 17.83 | 18.14 | 17.29 | 17.59 | 247,987 | -0.43(-2.40%) |
Jan 02, 2019 | 16.42 | 18.37 | 16.23 | 18.02 | 300,851 | +1.27(+7.57%) |
Dec 31, 2018 | 17.23 | 17.43 | 16.55 | 16.76 | 240,206 | -0.42(-2.46%) |
Dec 28, 2018 | 16.78 | 17.39 | 16.52 | 17.18 | 282,410 | +0.41(+2.46%) |
Dec 27, 2018 | 16.24 | 16.93 | 16.07 | 16.77 | 282,981 | +0.22(+1.31%) |
Dec 26, 2018 | 15.83 | 16.58 | 14.75 | 16.55 | 381,581 | +0.74(+4.66%) |
Dec 24, 2018 | 16.18 | 16.31 | 15.73 | 15.81 | 329,800 | -0.71(-4.29%) |
Dec 21, 2018 | 16.91 | 17.26 | 16.34 | 16.52 | 1,073,300 | -0.39(-2.33%) |
Dec 20, 2018 | 17.40 | 17.56 | 16.77 | 16.91 | 396,854 | -0.53(-3.04%) |
Dec 19, 2018 | 16.68 | 18.83 | 16.68 | 17.44 | 443,195 | +0.98(+5.97%) |
Dec 18, 2018 | 17.21 | 17.88 | 16.44 | 16.46 | 506,388 | -0.40(-2.39%) |
Dec 17, 2018 | 16.12 | 17.26 | 16.09 | 16.86 | 514,369 | +0.75(+4.64%) |
Dec 14, 2018 | 16.56 | 17.02 | 15.82 | 16.12 | 380,241 | -0.81(-4.77%) |
Dec 13, 2018 | 17.85 | 17.85 | 16.81 | 16.92 | 232,969 | -0.78(-4.39%) |
Dec 12, 2018 | 17.40 | 18.27 | 17.32 | 17.70 | 225,559 | +0.47(+2.74%) |
Dec 11, 2018 | 17.97 | 18.07 | 17.14 | 17.23 | 257,062 | -0.28(-1.57%) |
Dec 10, 2018 | 17.57 | 18.14 | 17.30 | 17.50 | 267,009 | -0.07(-0.39%) |
Dec 07, 2018 | 17.47 | 18.56 | 17.47 | 17.57 | 351,766 | +0.06(+0.34%) |
Dec 06, 2018 | 18.00 | 18.07 | 17.28 | 17.51 | 425,678 | -0.92(-5.01%) |
Dec 04, 2018 | 18.79 | 19.19 | 18.34 | 18.44 | 562,582 | -0.10(-0.53%) |