Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 21.08 | 21.69 | 20.95 | 21.39 | 712,736 | +0.29(+1.37%) |
Feb 27, 2019 | 20.53 | 21.71 | 20.32 | 21.10 | 1,135,956 | -1.35(-6.01%) |
Feb 26, 2019 | 22.89 | 22.96 | 21.71 | 22.45 | 306,637 | -0.40(-1.75%) |
Feb 25, 2019 | 21.27 | 22.86 | 21.05 | 22.85 | 493,940 | +1.85(+8.81%) |
Feb 22, 2019 | 21.38 | 21.64 | 20.46 | 21.00 | 381,600 | -0.31(-1.45%) |
Feb 21, 2019 | 20.25 | 21.65 | 20.00 | 21.31 | 1,136,234 | -0.47(-2.16%) |
Feb 20, 2019 | 21.61 | 22.09 | 21.25 | 21.78 | 391,959 | +0.27(+1.26%) |
Feb 19, 2019 | 21.68 | 21.79 | 21.09 | 21.51 | 291,207 | -0.18(-0.83%) |
Feb 15, 2019 | 21.00 | 21.78 | 20.84 | 21.69 | 1,092,900 | +0.87(+4.18%) |
Feb 14, 2019 | 20.99 | 21.19 | 20.29 | 20.82 | 181,782 | -0.17(-0.81%) |
Feb 13, 2019 | 20.91 | 21.65 | 20.78 | 20.99 | 426,674 | +0.38(+1.84%) |
Feb 12, 2019 | 18.80 | 20.74 | 18.80 | 20.61 | 644,144 | +1.33(+6.90%) |
Feb 11, 2019 | 19.06 | 19.47 | 19.01 | 19.28 | 190,328 | +0.22(+1.15%) |
Feb 08, 2019 | 19.47 | 19.63 | 18.84 | 19.06 | 281,200 | -0.77(-3.88%) |
Feb 07, 2019 | 19.57 | 19.90 | 19.11 | 19.83 | 249,057 | +0.09(+0.46%) |
Feb 06, 2019 | 19.91 | 20.11 | 19.68 | 19.74 | 163,302 | -0.09(-0.45%) |
Feb 05, 2019 | 19.57 | 20.00 | 19.57 | 19.83 | 201,936 | +0.32(+1.64%) |
Feb 04, 2019 | 19.96 | 20.07 | 19.29 | 19.51 | 234,817 | -0.39(-1.96%) |
Feb 01, 2019 | 19.55 | 20.06 | 19.21 | 19.90 | 550,500 | +0.35(+1.79%) |
Jan 31, 2019 | 18.81 | 19.72 | 18.81 | 19.55 | 377,808 | +0.81(+4.32%) |
Jan 30, 2019 | 19.24 | 19.26 | 18.02 | 18.74 | 692,944 | -0.52(-2.70%) |
Jan 29, 2019 | 19.17 | 19.52 | 19.17 | 19.26 | 214,877 | +0.09(+0.47%) |
Jan 28, 2019 | 19.24 | 19.70 | 19.02 | 19.17 | 223,930 | -0.29(-1.49%) |
Jan 25, 2019 | 18.91 | 19.53 | 18.87 | 19.46 | 389,500 | +0.63(+3.35%) |
Jan 24, 2019 | 18.40 | 19.26 | 18.08 | 18.83 | 334,580 | +0.74(+4.09%) |
Jan 23, 2019 | 18.59 | 18.87 | 17.92 | 18.09 | 272,526 | -0.49(-2.64%) |
Jan 22, 2019 | 19.30 | 19.50 | 18.41 | 18.58 | 573,183 | -0.80(-4.13%) |
Jan 18, 2019 | 18.59 | 19.71 | 18.55 | 19.38 | 785,100 | +0.89(+4.81%) |
Jan 17, 2019 | 18.75 | 19.01 | 17.64 | 18.49 | 933,041 | -0.44(-2.32%) |
Jan 16, 2019 | 17.89 | 19.64 | 17.58 | 18.93 | 1,418,629 | +1.06(+5.93%) |
Jan 15, 2019 | 17.50 | 18.21 | 17.32 | 17.87 | 268,097 | +0.43(+2.47%) |
Jan 14, 2019 | 17.52 | 17.82 | 17.15 | 17.44 | 211,541 | -0.24(-1.36%) |
Jan 11, 2019 | 17.20 | 17.80 | 17.01 | 17.68 | 407,700 | +0.34(+1.96%) |
Jan 10, 2019 | 18.05 | 18.38 | 17.25 | 17.34 | 256,179 | -0.91(-4.99%) |
Jan 09, 2019 | 17.65 | 18.32 | 17.24 | 18.25 | 342,470 | +0.64(+3.63%) |
Jan 08, 2019 | 17.51 | 17.75 | 17.00 | 17.61 | 209,908 | +0.36(+2.09%) |
Jan 07, 2019 | 17.26 | 17.53 | 16.92 | 17.25 | 293,929 | +0.08(+0.47%) |
Jan 04, 2019 | 16.92 | 17.52 | 16.92 | 17.17 | 320,700 | +0.46(+2.75%) |
Jan 03, 2019 | 17.74 | 17.84 | 16.58 | 16.71 | 457,226 | -1.52(-8.34%) |
Jan 02, 2019 | 17.42 | 18.50 | 17.33 | 18.23 | 150,609 | +0.45(+2.53%) |
Dec 31, 2018 | 17.80 | 18.47 | 17.34 | 17.78 | 333,300 | +0.11(+0.62%) |
Dec 28, 2018 | 17.42 | 17.89 | 17.05 | 17.67 | 203,800 | +0.26(+1.49%) |
Dec 27, 2018 | 17.27 | 17.42 | 16.61 | 17.41 | 384,796 | -0.16(-0.91%) |
Dec 26, 2018 | 16.80 | 17.66 | 16.53 | 17.57 | 229,235 | +0.95(+5.72%) |
Dec 24, 2018 | 16.54 | 16.97 | 16.42 | 16.62 | 151,200 | -0.10(-0.60%) |
Dec 21, 2018 | 16.93 | 17.42 | 16.49 | 16.72 | 2,190,800 | -0.20(-1.18%) |
Dec 20, 2018 | 16.75 | 17.52 | 16.66 | 16.92 | 530,211 | +0.17(+1.01%) |
Dec 19, 2018 | 17.15 | 17.83 | 16.74 | 16.75 | 538,901 | -0.36(-2.10%) |
Dec 18, 2018 | 17.34 | 17.70 | 16.77 | 17.11 | 935,803 | +0.00(+0.00%) |
Dec 17, 2018 | 17.12 | 18.24 | 16.87 | 17.11 | 1,186,354 | +0.00(+0.00%) |
Dec 14, 2018 | 18.39 | 18.58 | 16.39 | 17.11 | 1,829,000 | -1.98(-10.37%) |
Dec 13, 2018 | 19.60 | 19.93 | 19.04 | 19.09 | 427,047 | -0.45(-2.30%) |
Dec 12, 2018 | 19.98 | 20.27 | 19.35 | 19.54 | 449,523 | -0.19(-0.96%) |
Dec 11, 2018 | 20.75 | 20.91 | 19.21 | 19.73 | 673,377 | -0.62(-3.05%) |
Dec 10, 2018 | 19.04 | 20.52 | 19.04 | 20.35 | 1,076,139 | +1.24(+6.49%) |
Dec 07, 2018 | 19.55 | 19.68 | 18.73 | 19.11 | 539,400 | -0.57(-2.90%) |
Dec 06, 2018 | 19.50 | 20.16 | 18.37 | 19.68 | 463,869 | -0.32(-1.60%) |
Dec 04, 2018 | 19.65 | 20.38 | 19.50 | 20.00 | 1,228,500 | +0.05(+0.25%) |