Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 20.29 | 20.29 | 19.77 | 20.01 | 21,238 | -0.36(-1.74%) |
Feb 27, 2019 | 20.05 | 20.45 | 20.05 | 20.37 | 3,736 | -0.05(-0.23%) |
Feb 26, 2019 | 20.67 | 20.67 | 20.30 | 20.41 | 7,013 | -0.33(-1.60%) |
Feb 25, 2019 | 20.18 | 20.75 | 20.18 | 20.75 | 9,036 | +0.79(+3.97%) |
Feb 22, 2019 | 19.88 | 20.04 | 19.83 | 19.95 | 3,257 | +0.05(+0.27%) |
Feb 21, 2019 | 20.06 | 20.06 | 19.82 | 19.90 | 13,315 | -0.31(-1.53%) |
Feb 20, 2019 | 20.24 | 20.37 | 20.12 | 20.21 | 9,513 | -0.16(-0.78%) |
Feb 19, 2019 | 20.27 | 20.53 | 20.27 | 20.37 | 20,783 | -0.01(-0.05%) |
Feb 15, 2019 | 20.07 | 20.39 | 20.07 | 20.38 | 11,945 | +0.32(+1.61%) |
Feb 14, 2019 | 20.01 | 20.07 | 20.01 | 20.06 | 3,416 | +0.16(+0.79%) |
Feb 13, 2019 | 19.98 | 20.17 | 19.90 | 19.90 | 29,602 | -0.01(-0.05%) |
Feb 12, 2019 | 19.85 | 19.91 | 19.73 | 19.91 | 9,374 | +0.17(+0.84%) |
Feb 11, 2019 | 19.61 | 19.85 | 19.61 | 19.74 | 5,699 | +0.15(+0.75%) |
Feb 08, 2019 | 19.53 | 19.63 | 19.41 | 19.59 | 2,063 | -0.04(-0.23%) |
Feb 07, 2019 | 20.07 | 20.07 | 19.58 | 19.64 | 11,098 | -0.59(-2.92%) |
Feb 06, 2019 | 19.92 | 20.24 | 19.92 | 20.23 | 15,615 | +0.90(+4.67%) |
Feb 05, 2019 | 19.44 | 19.64 | 19.20 | 19.33 | 3,612 | +0.01(+0.05%) |
Feb 04, 2019 | 19.31 | 19.38 | 19.20 | 19.32 | 5,045 | +0.11(+0.57%) |
Feb 01, 2019 | 19.10 | 19.34 | 19.06 | 19.21 | 18,136 | +0.18(+0.95%) |
Jan 31, 2019 | 18.69 | 19.09 | 18.69 | 19.03 | 13,534 | +0.47(+2.55%) |
Jan 30, 2019 | 18.34 | 18.59 | 18.24 | 18.55 | 5,503 | +0.23(+1.28%) |
Jan 29, 2019 | 18.29 | 18.35 | 18.24 | 18.32 | 4,261 | +0.07(+0.38%) |
Jan 28, 2019 | 18.65 | 18.65 | 18.23 | 18.25 | 11,246 | -0.48(-2.58%) |
Jan 25, 2019 | 18.56 | 18.73 | 18.35 | 18.73 | 6,407 | +0.42(+2.29%) |
Jan 24, 2019 | 18.42 | 18.42 | 18.21 | 18.32 | 13,351 | -0.06(-0.32%) |
Jan 23, 2019 | 18.63 | 18.66 | 18.21 | 18.37 | 13,378 | -0.21(-1.11%) |
Jan 22, 2019 | 19.16 | 19.16 | 18.55 | 18.58 | 12,561 | -0.61(-3.16%) |
Jan 18, 2019 | 19.19 | 19.28 | 19.04 | 19.19 | 9,230 | -0.05(-0.26%) |
Jan 17, 2019 | 19.08 | 19.31 | 19.08 | 19.24 | 8,648 | -0.04(-0.19%) |
Jan 16, 2019 | 19.31 | 19.52 | 19.20 | 19.27 | 12,491 | -0.01(-0.05%) |
Jan 15, 2019 | 18.91 | 19.29 | 18.91 | 19.28 | 4,621 | +0.35(+1.85%) |
Jan 14, 2019 | 19.13 | 19.16 | 18.88 | 18.93 | 5,894 | -0.44(-2.28%) |
Jan 11, 2019 | 19.36 | 19.48 | 19.32 | 19.37 | 2,606 | +0.01(+0.07%) |
Jan 10, 2019 | 19.06 | 19.36 | 18.85 | 19.36 | 19,009 | +0.27(+1.43%) |
Jan 09, 2019 | 19.15 | 19.24 | 19.09 | 19.09 | 12,543 | +0.02(+0.08%) |
Jan 08, 2019 | 19.16 | 19.16 | 18.52 | 19.07 | 17,282 | +0.47(+2.53%) |
Jan 07, 2019 | 18.14 | 18.71 | 18.14 | 18.60 | 173,617 | +0.67(+3.75%) |
Jan 04, 2019 | 17.44 | 17.97 | 17.41 | 17.93 | 4,452 | +0.92(+5.41%) |
Jan 03, 2019 | 17.40 | 17.40 | 16.94 | 17.01 | 4,181 | -0.47(-2.69%) |
Jan 02, 2019 | 17.18 | 17.52 | 17.15 | 17.48 | 2,799 | +0.10(+0.58%) |
Dec 31, 2018 | 17.04 | 17.39 | 17.04 | 17.38 | 69,069 | +0.46(+2.72%) |
Dec 28, 2018 | 16.74 | 17.26 | 16.72 | 16.92 | 36,272 | +0.19(+1.16%) |
Dec 27, 2018 | 16.42 | 16.72 | 16.14 | 16.72 | 57,471 | +0.11(+0.67%) |
Dec 26, 2018 | 16.02 | 16.62 | 15.87 | 16.61 | 31,746 | +0.62(+3.86%) |
Dec 24, 2018 | 15.70 | 15.99 | 15.53 | 15.99 | 16,615 | +0.15(+0.93%) |
Dec 21, 2018 | 16.52 | 16.57 | 15.80 | 15.85 | 20,742 | -0.61(-3.69%) |
Dec 20, 2018 | 16.90 | 17.04 | 16.34 | 16.45 | 48,790 | -0.55(-3.25%) |
Dec 19, 2018 | 17.54 | 17.82 | 16.77 | 17.01 | 36,791 | -0.56(-3.18%) |
Dec 18, 2018 | 18.37 | 18.37 | 17.35 | 17.57 | 24,908 | -0.39(-2.18%) |
Dec 17, 2018 | 18.44 | 18.66 | 17.90 | 17.96 | 15,439 | -0.67(-3.58%) |
Dec 14, 2018 | 18.83 | 18.92 | 18.62 | 18.62 | 9,991 | -0.42(-2.20%) |
Dec 13, 2018 | 19.43 | 19.43 | 18.98 | 19.04 | 12,588 | -0.29(-1.53%) |
Dec 12, 2018 | 19.34 | 19.64 | 19.34 | 19.34 | 9,166 | +0.20(+1.02%) |
Dec 11, 2018 | 19.23 | 19.33 | 18.90 | 19.14 | 15,668 | -0.01(-0.05%) |
Dec 10, 2018 | 19.05 | 19.15 | 18.61 | 19.15 | 29,894 | +0.13(+0.67%) |
Dec 07, 2018 | 19.28 | 19.28 | 19.00 | 19.02 | 7,058 | -0.26(-1.34%) |
Dec 06, 2018 | 18.90 | 19.35 | 18.90 | 19.28 | 9,905 | -0.18(-0.90%) |
Dec 04, 2018 | 20.25 | 20.53 | 19.46 | 19.46 | 25,520 | -0.74(-3.65%) |