Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 23.15 | 23.16 | 22.63 | 22.66 | 570,630 | -0.36(-1.55%) |
Feb 27, 2019 | 23.14 | 23.16 | 22.80 | 23.02 | 362,348 | -0.19(-0.83%) |
Feb 26, 2019 | 23.39 | 23.50 | 23.11 | 23.21 | 610,375 | -0.17(-0.75%) |
Feb 25, 2019 | 23.63 | 23.67 | 23.35 | 23.39 | 966,955 | +0.15(+0.63%) |
Feb 22, 2019 | 23.24 | 23.36 | 23.16 | 23.24 | 662,287 | -0.13(-0.55%) |
Feb 21, 2019 | 23.60 | 23.70 | 23.22 | 23.37 | 665,376 | -0.47(-1.96%) |
Feb 20, 2019 | 24.10 | 24.25 | 23.70 | 23.83 | 656,807 | -0.25(-1.03%) |
Feb 19, 2019 | 23.83 | 24.28 | 23.81 | 24.08 | 496,859 | +0.27(+1.12%) |
Feb 15, 2019 | 23.87 | 23.91 | 23.52 | 23.82 | 445,594 | +0.18(+0.78%) |
Feb 14, 2019 | 22.86 | 23.88 | 22.83 | 23.63 | 753,551 | +0.58(+2.51%) |
Feb 13, 2019 | 23.46 | 23.61 | 22.95 | 23.05 | 424,054 | -0.60(-2.52%) |
Feb 12, 2019 | 23.16 | 23.91 | 23.14 | 23.65 | 637,979 | +0.99(+4.37%) |
Feb 11, 2019 | 22.77 | 22.86 | 22.53 | 22.66 | 439,227 | -0.36(-1.55%) |
Feb 08, 2019 | 23.18 | 23.19 | 22.65 | 23.02 | 530,397 | -0.17(-0.71%) |
Feb 07, 2019 | 23.48 | 23.48 | 22.88 | 23.18 | 927,810 | -0.28(-1.21%) |
Feb 06, 2019 | 23.47 | 23.77 | 23.34 | 23.47 | 670,395 | -0.71(-2.92%) |
Feb 05, 2019 | 24.14 | 24.37 | 24.09 | 24.17 | 496,578 | +0.14(+0.57%) |
Feb 04, 2019 | 23.91 | 24.25 | 23.78 | 24.04 | 645,231 | -0.14(-0.57%) |
Feb 01, 2019 | 24.11 | 24.26 | 23.86 | 24.17 | 473,607 | -0.36(-1.46%) |
Jan 31, 2019 | 24.29 | 24.60 | 24.18 | 24.53 | 889,143 | +0.19(+0.79%) |
Jan 30, 2019 | 24.02 | 24.43 | 23.74 | 24.34 | 468,976 | +0.67(+2.83%) |
Jan 29, 2019 | 23.78 | 23.99 | 23.62 | 23.67 | 614,870 | -0.06(-0.27%) |
Jan 28, 2019 | 22.93 | 23.91 | 22.88 | 23.73 | 732,031 | +0.57(+2.46%) |
Jan 25, 2019 | 23.10 | 23.41 | 23.06 | 23.16 | 363,299 | +0.20(+0.88%) |
Jan 24, 2019 | 22.89 | 23.22 | 22.63 | 22.96 | 675,354 | +0.29(+1.30%) |
Jan 23, 2019 | 22.02 | 22.81 | 21.91 | 22.67 | 710,457 | +1.04(+4.79%) |
Jan 22, 2019 | 21.93 | 22.00 | 21.41 | 21.63 | 364,810 | -0.24(-1.09%) |
Jan 18, 2019 | 22.05 | 22.07 | 21.68 | 21.87 | 549,908 | -0.17(-0.75%) |
Jan 17, 2019 | 21.83 | 22.12 | 21.83 | 22.04 | 883,166 | -0.17(-0.78%) |
Jan 16, 2019 | 22.15 | 22.30 | 22.10 | 22.21 | 606,108 | +0.02(+0.08%) |
Jan 15, 2019 | 22.08 | 22.36 | 22.05 | 22.19 | 1,043,338 | -0.04(-0.17%) |
Jan 14, 2019 | 21.94 | 22.36 | 21.91 | 22.23 | 478,283 | +0.30(+1.38%) |
Jan 11, 2019 | 21.47 | 21.94 | 21.42 | 21.93 | 769,762 | +0.84(+4.00%) |
Jan 10, 2019 | 21.16 | 21.33 | 20.97 | 21.08 | 946,242 | -0.01(-0.04%) |
Jan 09, 2019 | 21.09 | 21.23 | 20.96 | 21.09 | 1,125,692 | +0.40(+1.95%) |
Jan 08, 2019 | 20.67 | 20.88 | 20.55 | 20.69 | 784,283 | +0.28(+1.39%) |
Jan 07, 2019 | 20.47 | 20.63 | 20.33 | 20.40 | 755,257 | -0.08(-0.40%) |
Jan 04, 2019 | 20.28 | 20.75 | 20.18 | 20.49 | 493,227 | +0.16(+0.77%) |
Jan 03, 2019 | 20.11 | 20.45 | 19.96 | 20.33 | 1,676,236 | +0.34(+1.70%) |
Jan 02, 2019 | 19.54 | 20.14 | 19.44 | 19.99 | 1,884,527 | +0.94(+4.91%) |
Dec 31, 2018 | 19.07 | 19.15 | 18.78 | 19.05 | 190,969 | +0.04(+0.19%) |
Dec 28, 2018 | 18.77 | 19.14 | 18.71 | 19.02 | 651,714 | +0.19(+1.02%) |
Dec 27, 2018 | 18.20 | 18.83 | 18.05 | 18.83 | 483,400 | +0.55(+3.01%) |
Dec 26, 2018 | 18.30 | 18.49 | 18.07 | 18.28 | 548,432 | -0.35(-1.87%) |
Dec 24, 2018 | 18.93 | 19.25 | 18.56 | 18.62 | 355,778 | -0.49(-2.54%) |
Dec 21, 2018 | 19.42 | 19.53 | 19.04 | 19.11 | 433,277 | -0.07(-0.38%) |
Dec 20, 2018 | 19.14 | 19.44 | 18.93 | 19.18 | 649,853 | +0.62(+3.36%) |
Dec 19, 2018 | 19.20 | 19.44 | 18.49 | 18.56 | 1,251,482 | -0.61(-3.16%) |
Dec 18, 2018 | 18.75 | 19.27 | 18.70 | 19.16 | 533,353 | +0.28(+1.46%) |
Dec 17, 2018 | 18.89 | 19.05 | 18.69 | 18.89 | 1,029,634 | +0.00(+0.00%) |
Dec 14, 2018 | 18.97 | 19.21 | 18.81 | 18.89 | 1,156,605 | -0.69(-3.51%) |
Dec 13, 2018 | 19.43 | 19.62 | 19.28 | 19.58 | 627,828 | -0.03(-0.14%) |
Dec 12, 2018 | 19.67 | 19.75 | 19.51 | 19.61 | 1,071,629 | +0.22(+1.14%) |
Dec 11, 2018 | 19.78 | 19.81 | 19.30 | 19.39 | 695,372 | +0.31(+1.64%) |
Dec 10, 2018 | 19.29 | 19.35 | 18.83 | 19.07 | 456,313 | -0.62(-3.17%) |
Dec 07, 2018 | 20.13 | 20.33 | 19.53 | 19.70 | 971,413 | -0.62(-3.07%) |
Dec 06, 2018 | 19.28 | 20.41 | 19.13 | 20.32 | 1,551,032 | +0.25(+1.23%) |
Dec 04, 2018 | 20.53 | 20.58 | 19.94 | 20.07 | 2,298,060 | -0.45(-2.19%) |