Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 22.61 | 22.88 | 22.13 | 22.67 | 183,457 | -0.08(-0.34%) |
Feb 27, 2019 | 21.56 | 23.47 | 21.56 | 22.75 | 321,100 | +1.21(+5.63%) |
Feb 26, 2019 | 20.88 | 22.13 | 20.67 | 21.54 | 604,956 | +0.72(+3.47%) |
Feb 25, 2019 | 21.47 | 21.88 | 20.44 | 20.81 | 552,538 | -0.51(-2.39%) |
Feb 22, 2019 | 21.93 | 22.00 | 21.17 | 21.32 | 649,074 | -0.82(-3.69%) |
Feb 21, 2019 | 23.15 | 23.15 | 21.28 | 22.14 | 1,296,999 | -3.43(-13.40%) |
Feb 20, 2019 | 24.87 | 25.63 | 24.87 | 25.57 | 215,691 | +0.59(+2.35%) |
Feb 19, 2019 | 25.14 | 25.34 | 24.61 | 24.98 | 314,052 | -0.23(-0.92%) |
Feb 15, 2019 | 24.95 | 25.35 | 24.43 | 25.21 | 273,929 | +0.51(+2.06%) |
Feb 14, 2019 | 24.63 | 25.23 | 24.26 | 24.70 | 93,593 | -0.02(-0.08%) |
Feb 13, 2019 | 25.12 | 25.30 | 24.24 | 24.72 | 213,819 | -0.16(-0.66%) |
Feb 12, 2019 | 24.80 | 25.55 | 24.80 | 24.88 | 283,462 | +0.15(+0.62%) |
Feb 11, 2019 | 23.67 | 24.80 | 23.30 | 24.73 | 152,767 | +1.17(+4.98%) |
Feb 08, 2019 | 23.33 | 23.61 | 23.18 | 23.56 | 89,785 | +0.05(+0.20%) |
Feb 07, 2019 | 23.38 | 23.73 | 23.07 | 23.51 | 138,265 | +0.08(+0.33%) |
Feb 06, 2019 | 23.18 | 23.78 | 23.03 | 23.43 | 360,788 | +0.24(+1.04%) |
Feb 05, 2019 | 23.13 | 23.45 | 22.83 | 23.19 | 208,592 | +0.09(+0.37%) |
Feb 04, 2019 | 23.56 | 23.56 | 22.93 | 23.10 | 140,227 | -0.51(-2.16%) |
Feb 01, 2019 | 23.95 | 24.29 | 23.59 | 23.61 | 83,238 | -0.27(-1.13%) |
Jan 31, 2019 | 23.56 | 23.89 | 23.38 | 23.88 | 112,330 | +0.26(+1.10%) |
Jan 30, 2019 | 23.80 | 23.81 | 23.33 | 23.62 | 148,720 | +0.11(+0.45%) |
Jan 29, 2019 | 23.52 | 24.16 | 23.02 | 23.52 | 231,674 | +0.14(+0.62%) |
Jan 28, 2019 | 22.89 | 23.52 | 22.89 | 23.37 | 243,651 | +0.12(+0.50%) |
Jan 25, 2019 | 23.20 | 23.79 | 23.16 | 23.26 | 56,012 | +0.29(+1.26%) |
Jan 24, 2019 | 23.37 | 23.37 | 22.51 | 22.97 | 232,071 | -0.44(-1.89%) |
Jan 23, 2019 | 23.35 | 23.50 | 23.00 | 23.41 | 73,810 | +0.20(+0.87%) |
Jan 22, 2019 | 23.79 | 24.69 | 23.08 | 23.21 | 165,022 | -0.84(-3.48%) |
Jan 18, 2019 | 24.15 | 24.44 | 23.75 | 24.05 | 328,901 | +0.05(+0.20%) |
Jan 17, 2019 | 23.01 | 24.04 | 23.01 | 24.00 | 153,780 | +0.89(+3.87%) |
Jan 16, 2019 | 23.41 | 23.62 | 22.93 | 23.10 | 106,821 | -0.25(-1.07%) |
Jan 15, 2019 | 23.56 | 23.75 | 23.22 | 23.35 | 65,229 | -0.22(-0.94%) |
Jan 14, 2019 | 23.39 | 23.77 | 23.09 | 23.58 | 67,549 | +0.07(+0.29%) |
Jan 11, 2019 | 23.09 | 23.62 | 22.95 | 23.51 | 81,575 | +0.13(+0.58%) |
Jan 10, 2019 | 23.14 | 23.68 | 23.06 | 23.37 | 55,387 | +0.01(+0.04%) |
Jan 09, 2019 | 24.06 | 24.14 | 22.95 | 23.36 | 122,458 | -0.61(-2.53%) |
Jan 08, 2019 | 23.65 | 24.29 | 23.29 | 23.97 | 198,885 | +0.65(+2.81%) |
Jan 07, 2019 | 22.79 | 23.54 | 22.58 | 23.32 | 189,423 | +0.62(+2.71%) |
Jan 04, 2019 | 22.57 | 23.15 | 22.23 | 22.70 | 294,504 | +0.58(+2.61%) |
Jan 03, 2019 | 22.48 | 22.84 | 21.88 | 22.12 | 147,769 | -0.53(-2.34%) |
Jan 02, 2019 | 21.84 | 22.76 | 21.49 | 22.65 | 172,183 | +0.30(+1.33%) |
Dec 31, 2018 | 21.80 | 22.42 | 21.30 | 22.35 | 82,199 | +0.76(+3.52%) |
Dec 28, 2018 | 20.84 | 22.00 | 20.75 | 21.59 | 146,421 | +0.74(+3.55%) |
Dec 27, 2018 | 20.06 | 21.05 | 19.95 | 20.85 | 182,096 | +0.40(+1.98%) |
Dec 26, 2018 | 19.88 | 20.48 | 19.54 | 20.45 | 88,000 | +0.59(+2.96%) |
Dec 24, 2018 | 20.35 | 20.47 | 19.54 | 19.86 | 49,880 | -0.60(-2.92%) |
Dec 21, 2018 | 20.82 | 21.17 | 20.22 | 20.46 | 241,506 | -0.31(-1.48%) |
Dec 20, 2018 | 20.56 | 20.87 | 20.37 | 20.77 | 111,408 | +0.17(+0.84%) |
Dec 19, 2018 | 21.32 | 21.86 | 20.45 | 20.59 | 177,614 | -0.72(-3.39%) |
Dec 18, 2018 | 21.05 | 21.57 | 21.05 | 21.31 | 84,912 | +0.44(+2.12%) |
Dec 17, 2018 | 21.19 | 21.89 | 20.69 | 20.87 | 278,794 | -0.48(-2.25%) |
Dec 14, 2018 | 21.43 | 21.76 | 21.18 | 21.35 | 179,778 | -0.58(-2.63%) |
Dec 13, 2018 | 22.12 | 22.12 | 21.64 | 21.93 | 143,326 | -0.17(-0.78%) |
Dec 12, 2018 | 22.31 | 22.72 | 21.80 | 22.10 | 135,531 | +0.13(+0.57%) |
Dec 11, 2018 | 22.11 | 22.29 | 21.83 | 21.98 | 63,521 | +0.23(+1.06%) |
Dec 10, 2018 | 22.26 | 22.26 | 21.20 | 21.75 | 150,336 | -0.69(-3.09%) |
Dec 07, 2018 | 22.63 | 23.10 | 22.28 | 22.44 | 97,891 | -0.07(-0.30%) |
Dec 06, 2018 | 22.13 | 22.88 | 21.93 | 22.51 | 155,739 | -0.15(-0.68%) |
Dec 04, 2018 | 23.75 | 24.05 | 22.59 | 22.66 | 194,639 | -1.39(-5.76%) |