Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 20.50 | 20.88 | 20.50 | 20.85 | 5,682 | +0.34(+1.66%) |
Feb 27, 2019 | 20.90 | 20.92 | 20.40 | 20.51 | 1,390 | -0.36(-1.72%) |
Feb 26, 2019 | 20.51 | 20.94 | 20.36 | 20.87 | 4,499 | +0.43(+2.10%) |
Feb 25, 2019 | 20.74 | 20.94 | 20.44 | 20.44 | 8,260 | +0.32(+1.59%) |
Feb 22, 2019 | 20.24 | 20.24 | 20.00 | 20.12 | 5,700 | -0.06(-0.30%) |
Feb 21, 2019 | 20.31 | 20.62 | 20.18 | 20.18 | 1,555 | -0.99(-4.68%) |
Feb 20, 2019 | 20.02 | 21.17 | 20.02 | 21.17 | 1,235 | +0.59(+2.87%) |
Feb 19, 2019 | 20.32 | 20.77 | 20.32 | 20.58 | 5,354 | +0.20(+0.98%) |
Feb 15, 2019 | 20.63 | 20.80 | 20.20 | 20.38 | 7,000 | +0.25(+1.24%) |
Feb 14, 2019 | 20.20 | 20.59 | 20.13 | 20.13 | 1,169 | -1.20(-5.63%) |
Feb 13, 2019 | 20.67 | 21.33 | 20.12 | 21.33 | 1,056 | +1.08(+5.33%) |
Feb 12, 2019 | 20.73 | 20.97 | 20.20 | 20.25 | 1,865 | -0.30(-1.46%) |
Feb 11, 2019 | 20.57 | 20.57 | 20.35 | 20.55 | 1,791 | -0.20(-0.96%) |
Feb 08, 2019 | 20.79 | 20.83 | 20.60 | 20.75 | 1,900 | -0.07(-0.34%) |
Feb 07, 2019 | 21.14 | 21.39 | 20.82 | 20.82 | 727 | -0.49(-2.30%) |
Feb 06, 2019 | 21.60 | 21.70 | 21.30 | 21.31 | 918 | -0.29(-1.34%) |
Feb 05, 2019 | 22.00 | 22.02 | 21.60 | 21.60 | 5,598 | -1.60(-6.90%) |
Feb 04, 2019 | 21.61 | 23.20 | 21.39 | 23.20 | 2,304 | +1.79(+8.36%) |
Feb 01, 2019 | 21.82 | 21.98 | 21.41 | 21.41 | 3,200 | -0.19(-0.88%) |
Jan 31, 2019 | 22.26 | 22.42 | 21.59 | 21.60 | 831 | -0.89(-3.96%) |
Jan 30, 2019 | 21.61 | 22.49 | 21.61 | 22.49 | 2,661 | +1.53(+7.30%) |
Jan 29, 2019 | 22.13 | 22.20 | 20.96 | 20.96 | 5,639 | -1.57(-6.98%) |
Jan 28, 2019 | 22.22 | 22.78 | 22.22 | 22.53 | 2,103 | +0.13(+0.59%) |
Jan 25, 2019 | 22.38 | 22.77 | 22.30 | 22.40 | 1,600 | -0.06(-0.27%) |
Jan 24, 2019 | 22.46 | 22.48 | 22.00 | 22.46 | 1,001 | -0.29(-1.27%) |
Jan 23, 2019 | 22.14 | 22.92 | 22.07 | 22.75 | 2,768 | +0.61(+2.76%) |
Jan 22, 2019 | 22.88 | 22.91 | 22.14 | 22.14 | 4,559 | -0.45(-1.99%) |
Jan 18, 2019 | 22.92 | 23.00 | 22.37 | 22.59 | 22,700 | +0.10(+0.44%) |
Jan 17, 2019 | 22.81 | 22.81 | 22.21 | 22.49 | 9,329 | +1.00(+4.68%) |
Jan 16, 2019 | 21.90 | 22.40 | 21.48 | 21.48 | 1,221 | -0.35(-1.60%) |
Jan 15, 2019 | 22.20 | 22.22 | 21.61 | 21.84 | 7,063 | -0.16(-0.75%) |
Jan 14, 2019 | 22.68 | 22.68 | 21.93 | 22.00 | 6,770 | -2.56(-10.42%) |
Jan 11, 2019 | 23.26 | 24.56 | 22.60 | 24.56 | 6,200 | +1.57(+6.83%) |
Jan 10, 2019 | 23.27 | 23.47 | 22.52 | 22.99 | 17,867 | +0.34(+1.50%) |
Jan 09, 2019 | 24.04 | 24.05 | 22.65 | 22.65 | 9,423 | -1.85(-7.55%) |
Jan 08, 2019 | 25.29 | 25.36 | 24.12 | 24.50 | 11,185 | +2.53(+11.52%) |
Jan 07, 2019 | 22.06 | 22.31 | 21.80 | 21.97 | 10,576 | +1.48(+7.22%) |
Jan 04, 2019 | 20.35 | 20.87 | 20.19 | 20.49 | 3,300 | +0.16(+0.79%) |
Jan 03, 2019 | 20.92 | 20.96 | 20.33 | 20.33 | 8,944 | +0.57(+2.88%) |
Jan 02, 2019 | 19.35 | 19.89 | 19.32 | 19.76 | 4,496 | +1.60(+8.81%) |
Dec 31, 2018 | 17.45 | 18.38 | 17.45 | 18.16 | 21,900 | +1.26(+7.46%) |
Dec 28, 2018 | 18.81 | 18.81 | 15.36 | 16.90 | 22,500 | -0.75(-4.25%) |
Dec 27, 2018 | 18.23 | 18.34 | 17.65 | 17.65 | 13,982 | +1.02(+6.13%) |
Dec 26, 2018 | 16.69 | 17.42 | 16.12 | 16.63 | 4,978 | +0.41(+2.53%) |
Dec 24, 2018 | 17.40 | 18.10 | 16.22 | 16.22 | 4,300 | +0.22(+1.37%) |
Dec 21, 2018 | 17.54 | 17.65 | 15.88 | 16.00 | 18,500 | -0.11(-0.68%) |
Dec 20, 2018 | 18.81 | 19.06 | 15.78 | 16.11 | 19,717 | -3.81(-19.13%) |
Dec 19, 2018 | 20.46 | 20.56 | 18.11 | 19.92 | 60,287 | -0.90(-4.32%) |
Dec 18, 2018 | 21.26 | 21.69 | 20.82 | 20.82 | 8,062 | -0.43(-2.02%) |
Dec 17, 2018 | 21.21 | 21.25 | 19.78 | 21.25 | 3,629 | +1.10(+5.46%) |
Dec 14, 2018 | 20.48 | 21.44 | 20.14 | 20.15 | 5,100 | -1.10(-5.18%) |
Dec 13, 2018 | 20.96 | 21.26 | 20.57 | 21.25 | 4,920 | +0.05(+0.24%) |
Dec 12, 2018 | 22.01 | 22.01 | 21.16 | 21.20 | 4,870 | -1.80(-7.83%) |
Dec 11, 2018 | 21.19 | 23.00 | 20.62 | 23.00 | 12,360 | +1.95(+9.26%) |
Dec 10, 2018 | 21.64 | 21.64 | 20.89 | 21.05 | 4,794 | -2.36(-10.08%) |
Dec 07, 2018 | 22.56 | 23.41 | 21.32 | 23.41 | 3,200 | +2.11(+9.91%) |
Dec 06, 2018 | 22.39 | 22.39 | 20.54 | 21.30 | 14,252 | -3.45(-13.94%) |
Dec 04, 2018 | 24.04 | 26.05 | 23.78 | 24.75 | 10,400 | -1.99(-7.44%) |