Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 20.22 | 20.37 | 20.15 | 20.18 | 420,427 | -0.16(-0.79%) |
Feb 27, 2019 | 20.30 | 20.34 | 20.12 | 20.34 | 230,001 | -0.16(-0.78%) |
Feb 26, 2019 | 20.35 | 20.50 | 20.34 | 20.50 | 234,242 | -0.17(-0.82%) |
Feb 25, 2019 | 20.49 | 20.72 | 20.49 | 20.67 | 8,747 | +0.26(+1.29%) |
Feb 22, 2019 | 20.47 | 20.63 | 20.41 | 20.41 | 6,200 | -0.05(-0.26%) |
Feb 21, 2019 | 20.52 | 20.52 | 20.36 | 20.46 | 6,848 | -0.27(-1.30%) |
Feb 20, 2019 | 20.50 | 20.73 | 20.16 | 20.73 | 274,579 | +0.36(+1.77%) |
Feb 19, 2019 | 20.20 | 20.37 | 20.18 | 20.37 | 10,073 | +0.21(+1.02%) |
Feb 15, 2019 | 19.89 | 20.16 | 19.89 | 20.16 | 24,900 | +0.31(+1.58%) |
Feb 14, 2019 | 19.62 | 20.01 | 19.52 | 19.85 | 10,362 | -0.06(-0.30%) |
Feb 13, 2019 | 19.87 | 20.06 | 19.76 | 19.91 | 15,243 | -0.01(-0.05%) |
Feb 12, 2019 | 19.76 | 19.93 | 19.73 | 19.92 | 5,609 | +0.49(+2.52%) |
Feb 11, 2019 | 19.45 | 19.49 | 19.36 | 19.43 | 5,902 | +0.16(+0.83%) |
Feb 08, 2019 | 19.56 | 19.56 | 19.21 | 19.27 | 5,000 | -0.85(-4.22%) |
Feb 07, 2019 | 19.98 | 20.12 | 19.88 | 20.12 | 122,499 | -0.08(-0.40%) |
Feb 06, 2019 | 19.83 | 20.20 | 19.83 | 20.20 | 820,411 | -0.21(-1.03%) |
Feb 05, 2019 | 19.99 | 20.41 | 19.99 | 20.41 | 2,188 | +0.87(+4.45%) |
Feb 04, 2019 | 19.44 | 19.58 | 19.34 | 19.54 | 3,897 | +0.14(+0.72%) |
Feb 01, 2019 | 19.51 | 19.69 | 19.30 | 19.40 | 7,600 | -0.43(-2.17%) |
Jan 31, 2019 | 19.50 | 19.87 | 19.50 | 19.83 | 4,818 | +0.32(+1.67%) |
Jan 30, 2019 | 19.37 | 19.54 | 19.32 | 19.50 | 1,695 | +0.04(+0.18%) |
Jan 29, 2019 | 19.42 | 19.56 | 19.23 | 19.47 | 10,772 | -0.79(-3.90%) |
Jan 28, 2019 | 20.11 | 20.26 | 20.02 | 20.26 | 7,333 | -0.28(-1.36%) |
Jan 25, 2019 | 20.64 | 20.64 | 20.54 | 20.54 | 1,300 | +0.18(+0.88%) |
Jan 24, 2019 | 20.57 | 20.57 | 20.30 | 20.36 | 976 | -0.14(-0.68%) |
Jan 23, 2019 | 20.32 | 20.59 | 20.32 | 20.50 | 5,632 | +0.45(+2.24%) |
Jan 22, 2019 | 19.96 | 20.05 | 19.96 | 20.05 | 1,065 | -0.14(-0.69%) |
Jan 18, 2019 | 20.09 | 20.19 | 19.89 | 20.19 | 4,200 | +0.25(+1.25%) |
Jan 17, 2019 | 19.75 | 19.94 | 19.75 | 19.94 | 7,196 | +0.29(+1.48%) |
Jan 16, 2019 | 19.62 | 19.76 | 19.62 | 19.65 | 1,781 | -0.06(-0.30%) |
Jan 15, 2019 | 19.64 | 19.79 | 19.64 | 19.71 | 2,077 | -0.21(-1.05%) |
Jan 14, 2019 | 19.79 | 20.00 | 19.75 | 19.92 | 14,874 | +0.14(+0.71%) |
Jan 11, 2019 | 19.93 | 19.93 | 19.72 | 19.78 | 5,600 | -0.19(-0.95%) |
Jan 10, 2019 | 20.09 | 20.09 | 19.97 | 19.97 | 1,211 | -0.04(-0.20%) |
Jan 09, 2019 | 20.03 | 20.10 | 20.00 | 20.01 | 2,935 | -0.06(-0.30%) |
Jan 08, 2019 | 20.20 | 20.23 | 20.07 | 20.07 | 6,407 | -0.65(-3.13%) |
Jan 07, 2019 | 20.63 | 20.87 | 20.63 | 20.72 | 3,750 | -0.24(-1.15%) |
Jan 04, 2019 | 20.52 | 20.96 | 20.52 | 20.96 | 3,500 | +0.68(+3.35%) |
Jan 03, 2019 | 20.70 | 20.70 | 20.28 | 20.28 | 3,555 | -0.51(-2.45%) |
Jan 02, 2019 | 21.05 | 21.05 | 20.69 | 20.79 | 1,646 | +0.01(+0.05%) |
Dec 31, 2018 | 20.74 | 21.32 | 20.69 | 20.78 | 4,100 | +0.04(+0.19%) |
Dec 28, 2018 | 20.79 | 21.09 | 20.74 | 20.74 | 2,400 | +0.36(+1.77%) |
Dec 27, 2018 | 20.43 | 20.59 | 20.28 | 20.38 | 13,454 | -0.30(-1.45%) |
Dec 26, 2018 | 21.00 | 21.00 | 20.59 | 20.68 | 3,657 | +0.03(+0.15%) |
Dec 24, 2018 | 21.29 | 21.31 | 20.65 | 20.65 | 21,100 | -0.31(-1.48%) |
Dec 21, 2018 | 20.75 | 21.02 | 20.55 | 20.96 | 4,500 | +0.14(+0.70%) |
Dec 20, 2018 | 20.96 | 21.00 | 20.78 | 20.82 | 1,965 | -0.07(-0.34%) |
Dec 19, 2018 | 21.28 | 21.28 | 20.89 | 20.89 | 2,833 | -0.11(-0.54%) |
Dec 18, 2018 | 21.10 | 21.11 | 20.81 | 21.00 | 5,751 | +0.05(+0.24%) |
Dec 17, 2018 | 21.02 | 21.02 | 20.86 | 20.95 | 7,687 | -0.27(-1.27%) |
Dec 14, 2018 | 21.28 | 21.28 | 21.08 | 21.22 | 3,700 | -0.56(-2.55%) |
Dec 13, 2018 | 21.82 | 21.83 | 21.76 | 21.78 | 2,955 | +0.10(+0.44%) |
Dec 12, 2018 | 21.92 | 21.94 | 21.68 | 21.68 | 1,033 | +0.07(+0.31%) |
Dec 11, 2018 | 21.63 | 21.67 | 21.50 | 21.61 | 14,195 | +0.05(+0.25%) |
Dec 10, 2018 | 21.82 | 21.82 | 21.42 | 21.56 | 23,497 | -0.23(-1.04%) |
Dec 07, 2018 | 21.90 | 21.96 | 21.65 | 21.79 | 5,000 | +0.16(+0.72%) |
Dec 06, 2018 | 21.48 | 21.63 | 21.26 | 21.63 | 9,472 | -0.04(-0.18%) |
Dec 04, 2018 | 22.00 | 22.08 | 21.59 | 21.67 | 16,300 | -0.31(-1.41%) |