Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 21.55 | 21.89 | 20.31 | 20.38 | 663,348 | -1.14(-5.30%) |
Feb 27, 2019 | 21.10 | 22.33 | 20.93 | 21.52 | 672,326 | +1.01(+4.90%) |
Feb 26, 2019 | 20.59 | 21.75 | 20.03 | 20.52 | 1,328,278 | -0.54(-2.56%) |
Feb 25, 2019 | 21.58 | 21.66 | 21.00 | 21.06 | 787,468 | -0.42(-1.97%) |
Feb 22, 2019 | 21.22 | 21.59 | 21.14 | 21.48 | 443,270 | +0.25(+1.17%) |
Feb 21, 2019 | 21.51 | 21.58 | 21.10 | 21.23 | 317,224 | -0.25(-1.15%) |
Feb 20, 2019 | 21.36 | 21.77 | 21.07 | 21.48 | 487,050 | +0.19(+0.89%) |
Feb 19, 2019 | 21.20 | 21.44 | 20.93 | 21.29 | 752,385 | +0.04(+0.17%) |
Feb 15, 2019 | 21.09 | 21.46 | 20.99 | 21.26 | 351,872 | +0.30(+1.43%) |
Feb 14, 2019 | 21.07 | 21.40 | 20.90 | 20.96 | 487,945 | -0.21(-1.00%) |
Feb 13, 2019 | 20.81 | 21.42 | 20.81 | 21.17 | 508,588 | +0.49(+2.36%) |
Feb 12, 2019 | 20.40 | 20.83 | 20.40 | 20.68 | 451,667 | +0.32(+1.58%) |
Feb 11, 2019 | 19.96 | 20.37 | 19.83 | 20.36 | 295,723 | +0.46(+2.31%) |
Feb 08, 2019 | 19.86 | 20.13 | 19.81 | 19.90 | 329,090 | -0.09(-0.44%) |
Feb 07, 2019 | 20.09 | 20.28 | 19.61 | 19.99 | 398,880 | -0.11(-0.54%) |
Feb 06, 2019 | 20.02 | 20.17 | 19.94 | 20.10 | 232,378 | +0.06(+0.29%) |
Feb 05, 2019 | 20.13 | 20.32 | 19.74 | 20.04 | 247,069 | -0.09(-0.43%) |
Feb 04, 2019 | 20.29 | 20.40 | 19.75 | 20.13 | 473,347 | -0.07(-0.32%) |
Feb 01, 2019 | 20.55 | 20.59 | 19.85 | 20.19 | 358,184 | +0.17(+0.87%) |
Jan 31, 2019 | 19.42 | 20.02 | 19.31 | 20.02 | 673,873 | +0.43(+2.19%) |
Jan 30, 2019 | 19.19 | 19.86 | 19.07 | 19.59 | 556,303 | +0.52(+2.75%) |
Jan 29, 2019 | 18.95 | 19.19 | 18.73 | 19.06 | 389,091 | +0.05(+0.27%) |
Jan 28, 2019 | 18.75 | 19.23 | 18.61 | 19.01 | 508,711 | +0.03(+0.15%) |
Jan 25, 2019 | 18.87 | 19.45 | 18.87 | 18.98 | 542,217 | +0.31(+1.68%) |
Jan 24, 2019 | 18.21 | 18.78 | 18.21 | 18.67 | 427,226 | +0.39(+2.15%) |
Jan 23, 2019 | 18.49 | 18.86 | 18.01 | 18.28 | 354,318 | -0.15(-0.83%) |
Jan 22, 2019 | 18.89 | 18.89 | 18.14 | 18.43 | 630,387 | -0.64(-3.36%) |
Jan 18, 2019 | 19.06 | 19.43 | 18.96 | 19.07 | 435,585 | +0.09(+0.46%) |
Jan 17, 2019 | 18.46 | 19.16 | 18.46 | 18.98 | 569,909 | +0.44(+2.40%) |
Jan 16, 2019 | 18.18 | 18.65 | 18.16 | 18.54 | 281,879 | +0.36(+2.01%) |
Jan 15, 2019 | 18.45 | 18.56 | 17.97 | 18.17 | 284,254 | -0.27(-1.46%) |
Jan 14, 2019 | 18.40 | 18.74 | 18.33 | 18.44 | 323,320 | -0.09(-0.47%) |
Jan 11, 2019 | 18.44 | 18.67 | 18.03 | 18.53 | 584,211 | -0.02(-0.12%) |
Jan 10, 2019 | 18.62 | 19.00 | 18.38 | 18.55 | 569,039 | -0.12(-0.62%) |
Jan 09, 2019 | 18.49 | 18.68 | 18.09 | 18.67 | 623,248 | +0.19(+1.02%) |
Jan 08, 2019 | 18.25 | 18.52 | 18.06 | 18.48 | 394,106 | +0.39(+2.13%) |
Jan 07, 2019 | 17.96 | 18.24 | 17.71 | 18.09 | 471,494 | +0.15(+0.81%) |
Jan 04, 2019 | 17.41 | 18.05 | 17.41 | 17.95 | 520,809 | +0.82(+4.81%) |
Jan 03, 2019 | 16.91 | 17.44 | 16.61 | 17.12 | 449,044 | +0.08(+0.47%) |
Jan 02, 2019 | 17.10 | 17.34 | 16.66 | 17.04 | 919,150 | -0.34(-1.93%) |
Dec 31, 2018 | 17.23 | 17.38 | 16.83 | 17.38 | 326,209 | +0.28(+1.62%) |
Dec 28, 2018 | 17.27 | 17.49 | 16.80 | 17.10 | 604,660 | -0.20(-1.18%) |
Dec 27, 2018 | 16.61 | 17.31 | 16.61 | 17.31 | 428,560 | +0.44(+2.59%) |
Dec 26, 2018 | 16.18 | 16.91 | 16.03 | 16.87 | 565,251 | +0.76(+4.70%) |
Dec 24, 2018 | 16.53 | 16.68 | 16.05 | 16.11 | 280,097 | -0.52(-3.15%) |
Dec 21, 2018 | 16.73 | 16.91 | 16.23 | 16.64 | 1,694,447 | -0.09(-0.57%) |
Dec 20, 2018 | 17.26 | 17.29 | 16.60 | 16.73 | 438,304 | -0.53(-3.08%) |
Dec 19, 2018 | 17.31 | 17.84 | 17.23 | 17.26 | 795,805 | -0.03(-0.17%) |
Dec 18, 2018 | 17.05 | 17.65 | 17.00 | 17.29 | 637,540 | +0.40(+2.37%) |
Dec 17, 2018 | 16.90 | 17.36 | 16.48 | 16.89 | 1,050,284 | -0.09(-0.51%) |
Dec 14, 2018 | 17.09 | 17.65 | 16.91 | 16.98 | 715,683 | -0.30(-1.73%) |
Dec 13, 2018 | 17.44 | 17.89 | 17.22 | 17.28 | 787,085 | -0.20(-1.17%) |
Dec 12, 2018 | 17.81 | 18.11 | 17.47 | 17.48 | 940,693 | -0.07(-0.42%) |
Dec 11, 2018 | 18.17 | 18.26 | 17.55 | 17.55 | 874,610 | -0.36(-1.99%) |
Dec 10, 2018 | 18.27 | 18.38 | 17.82 | 17.91 | 994,579 | -0.36(-1.95%) |
Dec 07, 2018 | 18.80 | 19.06 | 18.21 | 18.27 | 429,959 | -0.52(-2.79%) |
Dec 06, 2018 | 18.25 | 18.87 | 18.02 | 18.79 | 672,705 | +0.28(+1.54%) |
Dec 04, 2018 | 19.40 | 19.59 | 18.28 | 18.51 | 1,255,294 | -1.01(-5.15%) |