Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 23.70 | 23.82 | 23.21 | 23.52 | 767,485 | -0.29(-1.23%) |
Feb 27, 2019 | 23.94 | 24.43 | 23.72 | 23.81 | 710,229 | -0.18(-0.77%) |
Feb 26, 2019 | 24.15 | 24.34 | 23.88 | 24.00 | 732,470 | -0.19(-0.80%) |
Feb 25, 2019 | 24.78 | 24.93 | 24.16 | 24.19 | 452,482 | -0.38(-1.53%) |
Feb 22, 2019 | 24.22 | 24.84 | 24.22 | 24.57 | 537,510 | +0.49(+2.05%) |
Feb 21, 2019 | 24.17 | 24.22 | 23.75 | 24.07 | 496,312 | -0.11(-0.45%) |
Feb 20, 2019 | 23.87 | 24.36 | 23.87 | 24.18 | 583,701 | +0.36(+1.51%) |
Feb 19, 2019 | 23.19 | 23.95 | 23.14 | 23.82 | 924,763 | +0.54(+2.30%) |
Feb 15, 2019 | 22.98 | 23.45 | 22.91 | 23.29 | 1,010,701 | +0.50(+2.20%) |
Feb 14, 2019 | 22.68 | 22.90 | 22.16 | 22.78 | 1,338,349 | -0.09(-0.40%) |
Feb 13, 2019 | 22.67 | 23.67 | 22.67 | 22.88 | 1,849,014 | +0.71(+3.21%) |
Feb 12, 2019 | 22.25 | 22.39 | 21.94 | 22.17 | 1,196,849 | +0.24(+1.11%) |
Feb 11, 2019 | 21.60 | 22.04 | 21.35 | 21.92 | 1,114,212 | +0.38(+1.79%) |
Feb 08, 2019 | 21.88 | 22.13 | 21.12 | 21.54 | 536,434 | -0.40(-1.83%) |
Feb 07, 2019 | 22.04 | 22.07 | 21.63 | 21.94 | 343,364 | -0.19(-0.87%) |
Feb 06, 2019 | 22.02 | 22.29 | 21.74 | 22.13 | 269,139 | +0.17(+0.76%) |
Feb 05, 2019 | 21.81 | 22.29 | 21.77 | 21.97 | 399,277 | +0.14(+0.65%) |
Feb 04, 2019 | 21.83 | 21.97 | 21.56 | 21.82 | 387,521 | +0.02(+0.08%) |
Feb 01, 2019 | 21.34 | 22.08 | 21.27 | 21.81 | 915,059 | +0.58(+2.72%) |
Jan 31, 2019 | 20.94 | 21.42 | 20.88 | 21.23 | 822,813 | +0.32(+1.52%) |
Jan 30, 2019 | 20.88 | 21.01 | 20.60 | 20.91 | 468,282 | +0.23(+1.13%) |
Jan 29, 2019 | 20.79 | 21.18 | 20.56 | 20.68 | 820,653 | -0.12(-0.56%) |
Jan 28, 2019 | 20.68 | 21.24 | 20.39 | 20.79 | 792,127 | -0.03(-0.12%) |
Jan 25, 2019 | 20.98 | 21.20 | 20.68 | 20.82 | 496,623 | +0.08(+0.40%) |
Jan 24, 2019 | 20.36 | 21.00 | 20.36 | 20.74 | 612,639 | +0.35(+1.72%) |
Jan 23, 2019 | 20.43 | 20.58 | 20.23 | 20.38 | 580,973 | +0.06(+0.29%) |
Jan 22, 2019 | 20.52 | 20.89 | 20.06 | 20.33 | 715,368 | -0.36(-1.74%) |
Jan 18, 2019 | 20.54 | 20.79 | 20.14 | 20.69 | 1,112,800 | +0.25(+1.23%) |
Jan 17, 2019 | 20.13 | 20.64 | 20.06 | 20.43 | 1,001,685 | +0.20(+0.99%) |
Jan 16, 2019 | 19.48 | 20.25 | 19.48 | 20.23 | 806,960 | +0.78(+4.00%) |
Jan 15, 2019 | 19.64 | 19.64 | 19.23 | 19.46 | 389,358 | -0.13(-0.68%) |
Jan 14, 2019 | 20.02 | 20.08 | 19.58 | 19.59 | 622,358 | -0.64(-3.18%) |
Jan 11, 2019 | 19.72 | 20.26 | 19.37 | 20.23 | 665,910 | +0.37(+1.85%) |
Jan 10, 2019 | 19.43 | 20.06 | 19.41 | 19.87 | 447,162 | +0.11(+0.55%) |
Jan 09, 2019 | 19.49 | 20.05 | 19.41 | 19.76 | 496,452 | +0.42(+2.16%) |
Jan 08, 2019 | 19.26 | 19.57 | 18.37 | 19.34 | 684,515 | +0.33(+1.76%) |
Jan 07, 2019 | 18.36 | 19.09 | 18.16 | 19.00 | 599,418 | +0.53(+2.85%) |
Jan 04, 2019 | 18.09 | 18.67 | 18.09 | 18.48 | 692,929 | +0.61(+3.42%) |
Jan 03, 2019 | 17.72 | 18.23 | 17.34 | 17.87 | 806,255 | -0.03(-0.19%) |
Jan 02, 2019 | 16.71 | 17.98 | 16.36 | 17.90 | 1,058,359 | +0.91(+5.37%) |
Dec 31, 2018 | 16.94 | 17.07 | 16.35 | 16.99 | 732,740 | +0.17(+0.99%) |
Dec 28, 2018 | 16.74 | 17.55 | 16.62 | 16.82 | 539,901 | +0.09(+0.55%) |
Dec 27, 2018 | 16.73 | 16.88 | 16.00 | 16.73 | 653,900 | -0.09(-0.55%) |
Dec 26, 2018 | 15.83 | 16.86 | 15.73 | 16.82 | 621,050 | +1.11(+7.08%) |
Dec 24, 2018 | 16.18 | 16.33 | 15.71 | 15.71 | 402,893 | -0.64(-3.94%) |
Dec 21, 2018 | 17.23 | 17.69 | 16.26 | 16.35 | 910,635 | -0.83(-4.82%) |
Dec 20, 2018 | 17.72 | 17.88 | 17.02 | 17.18 | 668,506 | -0.56(-3.16%) |
Dec 19, 2018 | 18.52 | 18.92 | 17.65 | 17.74 | 780,405 | -0.66(-3.59%) |
Dec 18, 2018 | 18.70 | 19.20 | 18.19 | 18.40 | 834,789 | -0.10(-0.54%) |
Dec 17, 2018 | 18.72 | 19.09 | 18.24 | 18.50 | 926,225 | -0.28(-1.47%) |
Dec 14, 2018 | 18.85 | 18.99 | 18.41 | 18.78 | 792,756 | -0.04(-0.22%) |
Dec 13, 2018 | 19.62 | 19.95 | 18.75 | 18.82 | 597,191 | -0.79(-4.05%) |
Dec 12, 2018 | 19.37 | 19.92 | 19.36 | 19.61 | 1,470,780 | +0.51(+2.66%) |
Dec 11, 2018 | 19.78 | 19.91 | 18.82 | 19.11 | 1,077,715 | -0.45(-2.30%) |
Dec 10, 2018 | 19.31 | 19.89 | 19.00 | 19.56 | 519,742 | +0.23(+1.21%) |
Dec 07, 2018 | 20.07 | 20.56 | 18.97 | 19.32 | 812,945 | -0.88(-4.37%) |
Dec 06, 2018 | 19.98 | 20.39 | 19.45 | 20.21 | 888,274 | -0.05(-0.25%) |
Dec 04, 2018 | 21.66 | 21.89 | 20.12 | 20.26 | 1,158,967 | -1.62(-7.39%) |