Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 21.65 | 21.65 | 21.21 | 21.49 | 239,524 | -0.20(-0.94%) |
Feb 27, 2019 | 21.74 | 21.87 | 21.35 | 21.69 | 143,151 | -0.05(-0.24%) |
Feb 26, 2019 | 22.02 | 22.15 | 21.73 | 21.74 | 192,761 | -0.40(-1.80%) |
Feb 25, 2019 | 21.79 | 22.19 | 21.76 | 22.14 | 178,602 | +0.38(+1.75%) |
Feb 22, 2019 | 21.67 | 21.97 | 21.63 | 21.76 | 156,418 | +0.25(+1.15%) |
Feb 21, 2019 | 21.88 | 22.07 | 21.44 | 21.51 | 252,918 | -0.42(-1.89%) |
Feb 20, 2019 | 21.24 | 22.02 | 21.24 | 21.93 | 332,111 | +0.65(+3.03%) |
Feb 19, 2019 | 21.25 | 21.58 | 21.22 | 21.28 | 199,839 | +0.03(+0.12%) |
Feb 15, 2019 | 21.09 | 21.39 | 21.02 | 21.26 | 521,734 | +0.41(+1.95%) |
Feb 14, 2019 | 21.41 | 21.52 | 20.80 | 20.85 | 214,406 | -0.64(-2.96%) |
Feb 13, 2019 | 21.50 | 21.57 | 21.16 | 21.49 | 225,668 | +0.15(+0.70%) |
Feb 12, 2019 | 21.25 | 21.41 | 21.03 | 21.33 | 216,512 | +0.28(+1.34%) |
Feb 11, 2019 | 21.17 | 21.17 | 20.89 | 21.05 | 255,179 | -0.17(-0.79%) |
Feb 08, 2019 | 21.06 | 21.30 | 20.57 | 21.22 | 373,346 | +0.20(+0.96%) |
Feb 07, 2019 | 21.20 | 21.30 | 20.99 | 21.02 | 263,750 | -0.23(-1.07%) |
Feb 06, 2019 | 21.01 | 21.47 | 20.98 | 21.25 | 204,435 | +0.11(+0.50%) |
Feb 05, 2019 | 21.33 | 21.42 | 21.05 | 21.14 | 243,331 | -0.21(-0.99%) |
Feb 04, 2019 | 21.31 | 21.41 | 21.08 | 21.35 | 175,893 | +0.09(+0.41%) |
Feb 01, 2019 | 21.32 | 21.39 | 20.98 | 21.26 | 208,721 | +0.04(+0.17%) |
Jan 31, 2019 | 21.02 | 21.34 | 20.73 | 21.23 | 427,645 | +0.20(+0.96%) |
Jan 30, 2019 | 20.62 | 21.03 | 20.43 | 21.03 | 395,007 | +0.80(+3.95%) |
Jan 29, 2019 | 20.23 | 20.39 | 19.97 | 20.23 | 292,384 | +0.19(+0.96%) |
Jan 28, 2019 | 20.31 | 20.62 | 19.82 | 20.04 | 281,699 | -0.83(-3.99%) |
Jan 25, 2019 | 20.41 | 20.92 | 20.25 | 20.87 | 232,887 | +1.01(+5.08%) |
Jan 24, 2019 | 20.26 | 20.26 | 19.63 | 19.86 | 369,304 | -0.39(-1.95%) |
Jan 23, 2019 | 20.66 | 20.87 | 20.01 | 20.26 | 476,830 | -0.39(-1.91%) |
Jan 22, 2019 | 20.81 | 20.83 | 20.29 | 20.65 | 207,765 | -0.43(-2.04%) |
Jan 18, 2019 | 20.87 | 21.38 | 20.68 | 21.08 | 478,542 | +0.25(+1.22%) |
Jan 17, 2019 | 19.65 | 21.21 | 19.61 | 20.83 | 450,562 | +1.18(+5.98%) |
Jan 16, 2019 | 19.26 | 20.09 | 19.25 | 19.65 | 596,119 | +0.39(+2.00%) |
Jan 15, 2019 | 19.15 | 19.73 | 19.13 | 19.26 | 385,009 | +0.14(+0.73%) |
Jan 14, 2019 | 19.08 | 19.51 | 18.76 | 19.12 | 884,250 | -1.02(-5.05%) |
Jan 11, 2019 | 19.92 | 20.19 | 19.75 | 20.14 | 691,709 | +0.07(+0.35%) |
Jan 10, 2019 | 20.46 | 20.57 | 19.75 | 20.07 | 568,286 | -0.59(-2.85%) |
Jan 09, 2019 | 22.72 | 22.72 | 19.45 | 20.66 | 824,300 | +0.39(+1.90%) |
Jan 08, 2019 | 20.15 | 20.67 | 20.03 | 20.27 | 502,663 | +0.32(+1.63%) |
Jan 07, 2019 | 19.83 | 20.16 | 19.50 | 19.95 | 530,966 | +0.23(+1.16%) |
Jan 04, 2019 | 19.07 | 19.96 | 18.86 | 19.72 | 387,804 | +1.04(+5.59%) |
Jan 03, 2019 | 19.04 | 19.31 | 18.58 | 18.68 | 247,740 | -0.51(-2.65%) |
Jan 02, 2019 | 18.55 | 19.41 | 18.37 | 19.19 | 352,140 | +0.28(+1.48%) |
Dec 31, 2018 | 19.28 | 19.33 | 18.62 | 18.90 | 382,560 | -0.23(-1.19%) |
Dec 28, 2018 | 19.51 | 19.65 | 18.97 | 19.13 | 278,712 | -0.38(-1.93%) |
Dec 27, 2018 | 19.37 | 19.56 | 18.57 | 19.51 | 390,331 | -0.26(-1.33%) |
Dec 26, 2018 | 18.93 | 19.82 | 18.55 | 19.77 | 361,812 | +0.97(+5.18%) |
Dec 24, 2018 | 19.07 | 20.28 | 18.77 | 18.80 | 221,032 | -0.26(-1.38%) |
Dec 21, 2018 | 20.72 | 20.75 | 19.02 | 19.06 | 704,932 | -1.68(-8.08%) |
Dec 20, 2018 | 21.54 | 22.23 | 20.67 | 20.74 | 613,478 | -1.11(-5.10%) |
Dec 19, 2018 | 22.59 | 22.91 | 21.51 | 21.85 | 330,105 | -0.64(-2.85%) |
Dec 18, 2018 | 22.24 | 22.57 | 21.84 | 22.49 | 373,350 | +0.33(+1.50%) |
Dec 17, 2018 | 21.74 | 22.69 | 21.53 | 22.16 | 560,846 | +0.57(+2.64%) |
Dec 14, 2018 | 21.97 | 22.65 | 21.47 | 21.59 | 379,482 | -0.71(-3.19%) |
Dec 13, 2018 | 22.98 | 23.07 | 22.25 | 22.30 | 235,178 | -0.60(-2.61%) |
Dec 12, 2018 | 22.90 | 23.16 | 22.73 | 22.90 | 297,571 | +0.32(+1.40%) |
Dec 11, 2018 | 23.55 | 23.76 | 22.42 | 22.58 | 508,949 | -0.46(-2.02%) |
Dec 10, 2018 | 23.06 | 23.56 | 22.76 | 23.05 | 530,654 | +0.11(+0.50%) |
Dec 07, 2018 | 23.48 | 24.12 | 22.90 | 22.93 | 321,688 | -0.40(-1.73%) |
Dec 06, 2018 | 23.25 | 23.58 | 22.54 | 23.33 | 390,406 | -0.51(-2.13%) |
Dec 04, 2018 | 24.92 | 24.95 | 23.75 | 23.84 | 393,161 | -1.04(-4.19%) |