Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 20.37 | 20.40 | 20.15 | 20.31 | 5,414 | -0.15(-0.72%) |
Feb 27, 2019 | 20.78 | 20.78 | 20.36 | 20.46 | 16,157 | -0.48(-2.30%) |
Feb 26, 2019 | 20.97 | 20.97 | 20.74 | 20.94 | 6,493 | +0.14(+0.67%) |
Feb 25, 2019 | 21.08 | 21.16 | 20.79 | 20.80 | 19,962 | -0.65(-3.02%) |
Feb 22, 2019 | 21.15 | 21.45 | 21.15 | 21.45 | 10,370 | +0.43(+2.03%) |
Feb 21, 2019 | 20.86 | 21.02 | 20.74 | 21.02 | 4,336 | -0.13(-0.61%) |
Feb 20, 2019 | 21.24 | 21.48 | 21.00 | 21.15 | 23,809 | +0.14(+0.66%) |
Feb 19, 2019 | 20.46 | 21.13 | 20.46 | 21.01 | 21,842 | +0.65(+3.18%) |
Feb 15, 2019 | 20.29 | 20.36 | 20.17 | 20.36 | 9,182 | +0.35(+1.76%) |
Feb 14, 2019 | 19.92 | 20.13 | 19.92 | 20.01 | 4,177 | +0.06(+0.32%) |
Feb 13, 2019 | 19.89 | 20.13 | 19.89 | 19.95 | 2,789 | +0.17(+0.85%) |
Feb 12, 2019 | 20.09 | 20.21 | 19.58 | 19.78 | 18,400 | -0.08(-0.42%) |
Feb 11, 2019 | 19.87 | 20.15 | 19.83 | 19.87 | 3,985 | -0.09(-0.46%) |
Feb 08, 2019 | 19.84 | 20.11 | 19.74 | 19.96 | 8,210 | +0.09(+0.46%) |
Feb 07, 2019 | 20.04 | 20.19 | 19.84 | 19.87 | 7,620 | -0.35(-1.73%) |
Feb 06, 2019 | 20.22 | 20.64 | 20.22 | 20.22 | 19,937 | -0.06(-0.32%) |
Feb 05, 2019 | 20.31 | 20.36 | 20.13 | 20.28 | 17,264 | -0.08(-0.41%) |
Feb 04, 2019 | 20.34 | 20.83 | 20.17 | 20.36 | 8,890 | -0.06(-0.27%) |
Feb 01, 2019 | 20.39 | 20.61 | 20.22 | 20.42 | 5,941 | -0.06(-0.32%) |
Jan 31, 2019 | 20.36 | 20.59 | 20.30 | 20.49 | 38,349 | +0.32(+1.61%) |
Jan 30, 2019 | 19.86 | 20.32 | 19.61 | 20.16 | 30,607 | +0.32(+1.63%) |
Jan 29, 2019 | 19.77 | 19.84 | 19.48 | 19.84 | 5,426 | +0.36(+1.85%) |
Jan 28, 2019 | 18.92 | 19.48 | 18.91 | 19.48 | 18,049 | +0.41(+2.14%) |
Jan 25, 2019 | 18.68 | 19.14 | 18.55 | 19.07 | 6,805 | +0.74(+4.04%) |
Jan 24, 2019 | 18.08 | 18.39 | 18.08 | 18.33 | 5,450 | +0.00(+0.00%) |
Jan 23, 2019 | 18.10 | 18.33 | 18.09 | 18.33 | 1,740 | -0.00(-0.01%) |
Jan 22, 2019 | 18.11 | 18.36 | 18.01 | 18.33 | 3,858 | +0.22(+1.23%) |
Jan 18, 2019 | 18.53 | 18.53 | 18.09 | 18.11 | 10,478 | -0.42(-2.25%) |
Jan 17, 2019 | 18.54 | 18.70 | 18.50 | 18.52 | 5,317 | -0.06(-0.30%) |
Jan 16, 2019 | 18.50 | 18.62 | 18.39 | 18.58 | 4,149 | +0.17(+0.93%) |
Jan 15, 2019 | 18.90 | 18.90 | 18.16 | 18.41 | 42,189 | -0.24(-1.31%) |
Jan 14, 2019 | 18.88 | 18.98 | 18.65 | 18.65 | 22,293 | -0.23(-1.20%) |
Jan 11, 2019 | 18.76 | 18.93 | 18.66 | 18.88 | 4,429 | -0.11(-0.56%) |
Jan 10, 2019 | 19.30 | 19.36 | 18.99 | 18.99 | 21,427 | -0.30(-1.54%) |
Jan 09, 2019 | 19.11 | 19.30 | 19.11 | 19.28 | 34,039 | +0.31(+1.61%) |
Jan 08, 2019 | 18.87 | 19.00 | 18.82 | 18.98 | 11,606 | -0.01(-0.05%) |
Jan 07, 2019 | 19.22 | 19.27 | 18.99 | 18.99 | 12,595 | -0.14(-0.75%) |
Jan 04, 2019 | 19.12 | 19.22 | 18.86 | 19.13 | 7,021 | -0.24(-1.22%) |
Jan 03, 2019 | 18.75 | 19.37 | 18.75 | 19.37 | 17,334 | +0.80(+4.29%) |
Jan 02, 2019 | 18.37 | 18.64 | 18.37 | 18.57 | 7,022 | +0.19(+1.06%) |
Dec 31, 2018 | 18.02 | 18.45 | 17.96 | 18.37 | 12,639 | +0.21(+1.17%) |
Dec 28, 2018 | 18.14 | 18.26 | 17.98 | 18.16 | 8,210 | +0.22(+1.24%) |
Dec 27, 2018 | 18.35 | 18.36 | 17.93 | 17.94 | 28,213 | -0.10(-0.56%) |
Dec 26, 2018 | 18.30 | 18.34 | 18.02 | 18.04 | 4,680 | -0.04(-0.20%) |
Dec 24, 2018 | 17.62 | 18.16 | 17.62 | 18.08 | 10,154 | +0.46(+2.63%) |
Dec 21, 2018 | 17.75 | 17.75 | 17.57 | 17.62 | 1,512 | -0.22(-1.25%) |
Dec 20, 2018 | 17.62 | 17.92 | 17.54 | 17.84 | 70,049 | +0.49(+2.83%) |
Dec 19, 2018 | 18.01 | 18.31 | 17.35 | 17.35 | 13,902 | -0.65(-3.60%) |
Dec 18, 2018 | 17.39 | 18.00 | 17.32 | 18.00 | 17,315 | +0.51(+2.91%) |
Dec 17, 2018 | 17.11 | 17.49 | 17.11 | 17.49 | 11,103 | +0.38(+2.22%) |
Dec 14, 2018 | 16.93 | 17.14 | 16.76 | 17.11 | 6,481 | -0.12(-0.70%) |
Dec 13, 2018 | 17.13 | 17.42 | 17.13 | 17.23 | 4,088 | +0.07(+0.40%) |
Dec 12, 2018 | 17.06 | 17.44 | 17.06 | 17.16 | 3,196 | +0.06(+0.32%) |
Dec 11, 2018 | 17.09 | 17.10 | 17.06 | 17.10 | 1,192 | -0.07(-0.40%) |
Dec 10, 2018 | 17.17 | 17.31 | 17.03 | 17.17 | 5,157 | -0.29(-1.64%) |
Dec 07, 2018 | 16.53 | 17.46 | 16.32 | 17.46 | 27,007 | +0.84(+5.06%) |
Dec 06, 2018 | 16.59 | 17.03 | 16.47 | 16.62 | 6,869 | -0.07(-0.43%) |
Dec 04, 2018 | 16.95 | 16.95 | 16.46 | 16.69 | 7,886 | +0.06(+0.39%) |