Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 23.01 | 23.13 | 22.61 | 22.94 | 156,874 | -0.06(-0.26%) |
Feb 27, 2019 | 23.11 | 23.39 | 22.86 | 23.00 | 133,809 | +0.10(+0.44%) |
Feb 26, 2019 | 23.30 | 23.37 | 22.48 | 22.90 | 264,740 | -0.25(-1.08%) |
Feb 25, 2019 | 23.29 | 23.67 | 23.06 | 23.15 | 122,599 | -0.23(-0.98%) |
Feb 22, 2019 | 23.33 | 23.47 | 23.10 | 23.38 | 109,700 | +0.24(+1.04%) |
Feb 21, 2019 | 23.27 | 23.32 | 22.87 | 23.14 | 103,614 | -0.22(-0.94%) |
Feb 20, 2019 | 23.55 | 24.00 | 22.97 | 23.36 | 443,774 | -0.12(-0.51%) |
Feb 19, 2019 | 23.00 | 23.70 | 23.00 | 23.48 | 227,490 | +0.43(+1.87%) |
Feb 15, 2019 | 22.31 | 23.08 | 22.31 | 23.05 | 207,200 | +0.89(+4.02%) |
Feb 14, 2019 | 21.77 | 22.28 | 21.55 | 22.16 | 148,103 | +0.32(+1.47%) |
Feb 13, 2019 | 21.49 | 21.93 | 21.49 | 21.84 | 135,222 | +0.40(+1.87%) |
Feb 12, 2019 | 21.43 | 21.66 | 21.11 | 21.44 | 259,607 | +0.22(+1.04%) |
Feb 11, 2019 | 20.78 | 21.33 | 20.64 | 21.22 | 101,065 | +0.32(+1.53%) |
Feb 08, 2019 | 20.63 | 20.96 | 20.00 | 20.90 | 131,600 | +0.12(+0.58%) |
Feb 07, 2019 | 21.78 | 21.90 | 20.66 | 20.78 | 82,402 | -1.20(-5.46%) |
Feb 06, 2019 | 21.97 | 22.25 | 21.76 | 21.98 | 97,450 | -0.04(-0.18%) |
Feb 05, 2019 | 22.23 | 22.41 | 21.84 | 22.02 | 72,531 | -0.15(-0.68%) |
Feb 04, 2019 | 21.91 | 22.33 | 21.76 | 22.17 | 67,806 | +0.13(+0.59%) |
Feb 01, 2019 | 21.75 | 22.40 | 21.74 | 22.04 | 145,400 | +0.52(+2.42%) |
Jan 31, 2019 | 22.05 | 22.44 | 21.30 | 21.52 | 81,596 | -0.48(-2.18%) |
Jan 30, 2019 | 21.88 | 22.08 | 21.60 | 22.00 | 115,163 | +0.22(+1.01%) |
Jan 29, 2019 | 22.41 | 22.60 | 21.76 | 21.78 | 250,610 | -0.48(-2.16%) |
Jan 28, 2019 | 23.01 | 23.03 | 22.11 | 22.26 | 90,796 | -0.75(-3.26%) |
Jan 25, 2019 | 22.64 | 23.38 | 22.64 | 23.01 | 347,300 | +0.65(+2.91%) |
Jan 24, 2019 | 21.67 | 22.60 | 21.67 | 22.36 | 147,232 | +0.65(+2.99%) |
Jan 23, 2019 | 22.21 | 22.36 | 21.61 | 21.71 | 128,860 | -0.45(-2.03%) |
Jan 22, 2019 | 22.10 | 22.23 | 21.63 | 22.16 | 161,232 | -0.19(-0.85%) |
Jan 18, 2019 | 21.95 | 22.39 | 21.66 | 22.35 | 110,200 | +0.70(+3.23%) |
Jan 17, 2019 | 21.62 | 21.75 | 21.35 | 21.65 | 222,529 | -0.25(-1.14%) |
Jan 16, 2019 | 21.88 | 22.11 | 21.66 | 21.90 | 67,358 | -0.03(-0.14%) |
Jan 15, 2019 | 21.88 | 22.09 | 21.46 | 21.93 | 101,588 | +0.26(+1.20%) |
Jan 14, 2019 | 21.20 | 21.80 | 21.20 | 21.67 | 114,610 | +0.24(+1.12%) |
Jan 11, 2019 | 21.50 | 21.50 | 21.02 | 21.43 | 159,600 | -0.26(-1.20%) |
Jan 10, 2019 | 21.67 | 22.02 | 21.32 | 21.69 | 197,437 | -0.30(-1.36%) |
Jan 09, 2019 | 22.05 | 22.12 | 21.58 | 21.99 | 338,431 | +0.22(+1.01%) |
Jan 08, 2019 | 22.41 | 22.41 | 20.91 | 21.77 | 159,676 | -0.20(-0.91%) |
Jan 07, 2019 | 21.99 | 22.35 | 21.42 | 21.97 | 411,403 | +0.19(+0.87%) |
Jan 04, 2019 | 21.26 | 21.86 | 21.01 | 21.78 | 150,400 | +1.04(+5.01%) |
Jan 03, 2019 | 20.45 | 20.89 | 19.77 | 20.74 | 129,702 | +0.19(+0.92%) |
Jan 02, 2019 | 18.75 | 20.57 | 18.48 | 20.55 | 155,340 | +1.42(+7.42%) |
Dec 31, 2018 | 19.47 | 19.84 | 18.77 | 19.13 | 229,200 | -0.31(-1.59%) |
Dec 28, 2018 | 19.24 | 19.89 | 19.24 | 19.44 | 450,700 | +0.21(+1.09%) |
Dec 27, 2018 | 19.04 | 19.43 | 18.60 | 19.23 | 190,853 | -0.25(-1.28%) |
Dec 26, 2018 | 18.85 | 19.53 | 18.36 | 19.48 | 247,545 | +0.79(+4.23%) |
Dec 24, 2018 | 18.85 | 19.83 | 18.69 | 18.69 | 126,300 | -0.42(-2.20%) |
Dec 21, 2018 | 20.08 | 20.31 | 19.02 | 19.11 | 686,400 | -1.08(-5.35%) |
Dec 20, 2018 | 20.79 | 21.21 | 20.10 | 20.19 | 215,038 | -0.92(-4.36%) |
Dec 19, 2018 | 21.13 | 22.08 | 20.79 | 21.11 | 207,020 | +0.07(+0.33%) |
Dec 18, 2018 | 21.70 | 21.84 | 20.86 | 21.04 | 207,026 | -0.78(-3.57%) |
Dec 17, 2018 | 21.94 | 22.33 | 21.65 | 21.82 | 380,908 | -0.12(-0.55%) |
Dec 14, 2018 | 21.80 | 22.00 | 21.55 | 21.94 | 215,300 | -0.09(-0.41%) |
Dec 13, 2018 | 22.41 | 22.67 | 21.81 | 22.03 | 209,294 | -0.54(-2.39%) |
Dec 12, 2018 | 22.25 | 23.36 | 22.25 | 22.57 | 118,506 | +0.60(+2.73%) |
Dec 11, 2018 | 22.64 | 22.64 | 21.86 | 21.97 | 230,373 | -0.12(-0.54%) |
Dec 10, 2018 | 22.62 | 22.65 | 21.12 | 22.09 | 395,482 | -0.83(-3.62%) |
Dec 07, 2018 | 23.51 | 24.18 | 22.80 | 22.92 | 213,100 | -0.11(-0.48%) |
Dec 06, 2018 | 23.15 | 23.17 | 22.64 | 23.03 | 233,056 | -0.68(-2.87%) |
Dec 04, 2018 | 25.03 | 25.16 | 23.52 | 23.71 | 221,100 | -1.50(-5.95%) |