Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 23.16 | 23.16 | 22.90 | 23.00 | 183,533 | -0.19(-0.82%) |
Feb 27, 2019 | 23.29 | 23.38 | 23.17 | 23.19 | 197,208 | -0.20(-0.85%) |
Feb 26, 2019 | 23.88 | 24.01 | 23.38 | 23.39 | 275,080 | -0.53(-2.21%) |
Feb 25, 2019 | 24.10 | 24.20 | 23.91 | 23.92 | 299,127 | -0.02(-0.08%) |
Feb 22, 2019 | 24.01 | 24.21 | 23.77 | 23.94 | 268,129 | +0.08(+0.33%) |
Feb 21, 2019 | 23.88 | 24.15 | 23.77 | 23.86 | 400,495 | -0.24(-0.99%) |
Feb 20, 2019 | 23.92 | 24.36 | 23.83 | 24.10 | 426,556 | +0.28(+1.17%) |
Feb 19, 2019 | 24.05 | 24.11 | 23.72 | 23.82 | 462,059 | -0.26(-1.08%) |
Feb 15, 2019 | 23.26 | 24.09 | 23.02 | 24.08 | 487,654 | +1.06(+4.58%) |
Feb 14, 2019 | 23.05 | 23.28 | 22.78 | 23.02 | 342,550 | -0.14(-0.60%) |
Feb 13, 2019 | 23.39 | 23.50 | 23.10 | 23.16 | 318,400 | -0.06(-0.26%) |
Feb 12, 2019 | 22.85 | 23.30 | 22.80 | 23.22 | 337,122 | +0.49(+2.15%) |
Feb 11, 2019 | 22.66 | 22.80 | 22.47 | 22.73 | 323,335 | +0.27(+1.20%) |
Feb 08, 2019 | 23.39 | 23.48 | 22.32 | 22.46 | 442,865 | -1.18(-5.01%) |
Feb 07, 2019 | 23.82 | 23.90 | 23.03 | 23.65 | 549,176 | -0.21(-0.88%) |
Feb 06, 2019 | 23.70 | 25.32 | 23.57 | 23.86 | 821,784 | +0.47(+2.00%) |
Feb 05, 2019 | 23.21 | 23.88 | 23.17 | 23.39 | 468,135 | +0.10(+0.43%) |
Feb 04, 2019 | 22.85 | 23.32 | 22.76 | 23.29 | 378,992 | +0.38(+1.65%) |
Feb 01, 2019 | 23.09 | 23.32 | 22.70 | 22.91 | 407,516 | -0.18(-0.78%) |
Jan 31, 2019 | 22.24 | 23.19 | 22.14 | 23.09 | 431,070 | +0.84(+3.76%) |
Jan 30, 2019 | 22.20 | 22.31 | 21.84 | 22.26 | 199,139 | +0.18(+0.81%) |
Jan 29, 2019 | 21.72 | 22.10 | 21.62 | 22.08 | 235,007 | +0.46(+2.12%) |
Jan 28, 2019 | 21.66 | 21.90 | 21.50 | 21.62 | 219,404 | -0.39(-1.76%) |
Jan 25, 2019 | 21.89 | 22.13 | 21.78 | 22.01 | 331,898 | +0.42(+1.94%) |
Jan 24, 2019 | 21.39 | 21.89 | 21.39 | 21.59 | 170,582 | +0.18(+0.84%) |
Jan 23, 2019 | 21.89 | 22.02 | 21.23 | 21.41 | 279,970 | -0.40(-1.83%) |
Jan 22, 2019 | 21.93 | 22.11 | 21.57 | 21.81 | 226,571 | -0.29(-1.31%) |
Jan 18, 2019 | 22.05 | 22.31 | 21.86 | 22.10 | 149,529 | +0.20(+0.91%) |
Jan 17, 2019 | 21.74 | 22.04 | 21.51 | 21.90 | 228,700 | +0.15(+0.69%) |
Jan 16, 2019 | 21.71 | 22.30 | 21.64 | 21.75 | 376,192 | -0.04(-0.18%) |
Jan 15, 2019 | 21.76 | 21.99 | 21.54 | 21.79 | 173,851 | -0.03(-0.14%) |
Jan 14, 2019 | 22.10 | 22.23 | 21.68 | 21.82 | 293,142 | -0.40(-1.79%) |
Jan 11, 2019 | 21.84 | 22.32 | 21.77 | 22.22 | 203,858 | +0.14(+0.63%) |
Jan 10, 2019 | 21.84 | 22.10 | 21.48 | 22.08 | 304,441 | +0.27(+1.23%) |
Jan 09, 2019 | 21.86 | 21.98 | 21.46 | 21.81 | 460,555 | +0.08(+0.37%) |
Jan 08, 2019 | 21.71 | 21.97 | 21.50 | 21.73 | 413,704 | +0.30(+1.39%) |
Jan 07, 2019 | 21.06 | 21.75 | 20.90 | 21.43 | 461,398 | +0.51(+2.43%) |
Jan 04, 2019 | 20.56 | 21.02 | 20.29 | 20.92 | 376,686 | +0.75(+3.70%) |
Jan 03, 2019 | 20.52 | 20.54 | 19.68 | 20.17 | 491,196 | -0.29(-1.41%) |
Jan 02, 2019 | 19.40 | 20.47 | 19.22 | 20.46 | 676,275 | +0.71(+3.58%) |
Dec 31, 2018 | 19.60 | 19.93 | 19.11 | 19.76 | 363,230 | +0.16(+0.81%) |
Dec 28, 2018 | 19.55 | 20.00 | 19.24 | 19.60 | 317,437 | +0.05(+0.25%) |
Dec 27, 2018 | 18.90 | 19.57 | 18.65 | 19.55 | 485,045 | +0.21(+1.08%) |
Dec 26, 2018 | 18.57 | 19.35 | 18.21 | 19.34 | 277,687 | +0.77(+4.13%) |
Dec 24, 2018 | 18.86 | 19.14 | 18.42 | 18.57 | 466,264 | -0.55(-2.86%) |
Dec 21, 2018 | 19.22 | 19.41 | 18.64 | 19.12 | 686,090 | -0.11(-0.57%) |
Dec 20, 2018 | 19.32 | 19.77 | 18.87 | 19.23 | 506,227 | -0.23(-1.18%) |
Dec 19, 2018 | 20.48 | 20.85 | 19.35 | 19.46 | 511,114 | -1.10(-5.33%) |
Dec 18, 2018 | 19.94 | 20.64 | 19.91 | 20.55 | 509,892 | +0.90(+4.56%) |
Dec 17, 2018 | 20.27 | 20.57 | 19.43 | 19.66 | 654,316 | -0.62(-3.05%) |
Dec 14, 2018 | 20.31 | 21.05 | 20.19 | 20.27 | 489,763 | -0.28(-1.36%) |
Dec 13, 2018 | 20.58 | 20.96 | 20.32 | 20.55 | 631,959 | +0.04(+0.19%) |
Dec 12, 2018 | 19.91 | 21.03 | 19.80 | 20.51 | 769,674 | +0.94(+4.78%) |
Dec 11, 2018 | 19.34 | 19.79 | 19.21 | 19.58 | 564,475 | +0.59(+3.09%) |
Dec 10, 2018 | 18.95 | 19.29 | 18.54 | 18.99 | 501,969 | +0.03(+0.16%) |
Dec 07, 2018 | 19.41 | 19.82 | 18.69 | 18.96 | 487,754 | -0.52(-2.66%) |
Dec 06, 2018 | 19.27 | 19.51 | 18.90 | 19.48 | 613,797 | -0.13(-0.66%) |
Dec 04, 2018 | 20.62 | 21.00 | 19.53 | 19.61 | 742,427 | -0.78(-3.81%) |