Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 22.56 | 22.56 | 21.90 | 22.12 | 96,236 | -0.44(-1.95%) |
Feb 27, 2019 | 23.06 | 23.17 | 22.49 | 22.56 | 72,342 | -0.64(-2.76%) |
Feb 26, 2019 | 22.73 | 23.30 | 22.67 | 23.20 | 86,372 | +0.44(+1.93%) |
Feb 25, 2019 | 22.96 | 23.30 | 22.70 | 22.76 | 81,338 | +0.03(+0.13%) |
Feb 22, 2019 | 22.92 | 22.92 | 22.50 | 22.73 | 101,900 | -0.12(-0.53%) |
Feb 21, 2019 | 23.00 | 23.12 | 22.70 | 22.85 | 63,255 | -0.31(-1.34%) |
Feb 20, 2019 | 22.97 | 23.30 | 22.83 | 23.16 | 95,689 | +0.20(+0.87%) |
Feb 19, 2019 | 23.28 | 23.29 | 22.84 | 22.96 | 140,806 | -0.12(-0.52%) |
Feb 15, 2019 | 23.06 | 23.22 | 22.58 | 23.08 | 159,600 | +0.20(+0.87%) |
Feb 14, 2019 | 23.27 | 23.27 | 22.77 | 22.88 | 192,475 | -0.54(-2.31%) |
Feb 13, 2019 | 23.18 | 23.65 | 22.84 | 23.42 | 108,794 | +0.35(+1.52%) |
Feb 12, 2019 | 22.98 | 23.23 | 22.73 | 23.07 | 154,702 | +0.27(+1.18%) |
Feb 11, 2019 | 22.18 | 22.98 | 22.18 | 22.80 | 116,403 | +0.76(+3.45%) |
Feb 08, 2019 | 21.27 | 22.14 | 21.27 | 22.04 | 209,800 | +0.82(+3.86%) |
Feb 07, 2019 | 21.00 | 22.17 | 21.00 | 21.22 | 344,390 | +0.25(+1.19%) |
Feb 06, 2019 | 20.77 | 21.30 | 20.68 | 20.97 | 157,704 | +0.13(+0.62%) |
Feb 05, 2019 | 21.11 | 21.30 | 20.36 | 20.84 | 184,036 | -0.11(-0.53%) |
Feb 04, 2019 | 22.64 | 23.22 | 20.68 | 20.95 | 171,775 | -1.03(-4.69%) |
Feb 01, 2019 | 21.35 | 22.17 | 21.02 | 21.98 | 105,900 | +0.59(+2.76%) |
Jan 31, 2019 | 20.17 | 21.40 | 20.17 | 21.39 | 79,075 | +1.05(+5.16%) |
Jan 30, 2019 | 21.34 | 21.34 | 20.11 | 20.34 | 70,992 | -0.84(-3.97%) |
Jan 29, 2019 | 21.23 | 21.29 | 20.75 | 21.18 | 49,948 | -0.11(-0.52%) |
Jan 28, 2019 | 21.12 | 21.45 | 20.97 | 21.29 | 54,862 | -0.11(-0.51%) |
Jan 25, 2019 | 21.48 | 21.99 | 21.25 | 21.40 | 34,600 | -0.05(-0.23%) |
Jan 24, 2019 | 21.25 | 21.49 | 21.11 | 21.45 | 44,595 | +0.11(+0.52%) |
Jan 23, 2019 | 21.00 | 21.38 | 20.89 | 21.34 | 44,456 | +0.29(+1.38%) |
Jan 22, 2019 | 20.98 | 21.39 | 20.75 | 21.05 | 70,531 | -0.15(-0.71%) |
Jan 18, 2019 | 21.12 | 21.38 | 21.02 | 21.20 | 88,800 | +0.12(+0.57%) |
Jan 17, 2019 | 20.45 | 21.45 | 20.33 | 21.08 | 108,739 | +0.41(+1.98%) |
Jan 16, 2019 | 20.42 | 20.77 | 20.02 | 20.67 | 130,677 | +0.21(+1.03%) |
Jan 15, 2019 | 19.86 | 21.12 | 19.69 | 20.46 | 175,054 | +0.48(+2.40%) |
Jan 14, 2019 | 22.00 | 22.00 | 19.61 | 19.98 | 331,627 | -4.92(-19.76%) |
Jan 11, 2019 | 24.46 | 24.91 | 24.46 | 24.90 | 38,700 | +0.26(+1.06%) |
Jan 10, 2019 | 24.12 | 24.92 | 24.01 | 24.64 | 40,868 | +0.24(+0.98%) |
Jan 09, 2019 | 24.30 | 24.63 | 24.17 | 24.40 | 46,535 | -0.01(-0.04%) |
Jan 08, 2019 | 24.26 | 24.55 | 24.04 | 24.41 | 41,907 | +0.09(+0.37%) |
Jan 07, 2019 | 24.26 | 24.63 | 23.98 | 24.32 | 52,542 | +0.03(+0.12%) |
Jan 04, 2019 | 23.83 | 24.63 | 23.83 | 24.29 | 78,600 | +0.43(+1.80%) |
Jan 03, 2019 | 23.36 | 24.08 | 23.27 | 23.86 | 85,159 | +0.18(+0.76%) |
Jan 02, 2019 | 22.34 | 23.72 | 21.92 | 23.68 | 101,406 | +0.84(+3.68%) |
Dec 31, 2018 | 22.58 | 22.86 | 21.81 | 22.84 | 69,300 | +0.42(+1.87%) |
Dec 28, 2018 | 21.83 | 22.67 | 21.83 | 22.42 | 93,100 | +0.65(+2.99%) |
Dec 27, 2018 | 22.22 | 22.36 | 21.27 | 21.77 | 85,343 | -0.82(-3.63%) |
Dec 26, 2018 | 21.92 | 22.64 | 21.46 | 22.59 | 45,787 | +0.90(+4.15%) |
Dec 24, 2018 | 21.68 | 22.33 | 21.33 | 21.69 | 64,300 | +0.04(+0.18%) |
Dec 21, 2018 | 23.22 | 23.51 | 21.47 | 21.65 | 188,700 | -1.57(-6.76%) |
Dec 20, 2018 | 22.93 | 23.51 | 22.61 | 23.22 | 69,416 | +0.25(+1.09%) |
Dec 19, 2018 | 23.41 | 23.61 | 22.88 | 22.97 | 64,008 | -0.45(-1.92%) |
Dec 18, 2018 | 23.55 | 23.92 | 23.05 | 23.42 | 72,474 | +0.06(+0.26%) |
Dec 17, 2018 | 23.25 | 24.00 | 23.05 | 23.36 | 66,075 | +0.00(+0.00%) |
Dec 14, 2018 | 23.36 | 23.91 | 23.20 | 23.36 | 50,400 | -0.17(-0.72%) |
Dec 13, 2018 | 24.23 | 24.37 | 23.41 | 23.53 | 42,169 | -0.73(-3.01%) |
Dec 12, 2018 | 24.33 | 24.51 | 24.06 | 24.26 | 65,583 | +0.25(+1.04%) |
Dec 11, 2018 | 24.54 | 24.63 | 23.84 | 24.01 | 44,715 | -0.21(-0.87%) |
Dec 10, 2018 | 24.82 | 24.82 | 23.55 | 24.22 | 63,429 | -0.57(-2.30%) |
Dec 07, 2018 | 25.25 | 25.34 | 24.46 | 24.79 | 72,500 | -0.47(-1.86%) |
Dec 06, 2018 | 25.53 | 25.85 | 25.07 | 25.26 | 94,594 | -0.38(-1.48%) |
Dec 04, 2018 | 27.52 | 27.66 | 25.48 | 25.64 | 98,800 | -1.94(-7.03%) |