Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 23.21 | 23.38 | 22.63 | 22.67 | 278,792 | -0.52(-2.26%) |
Feb 27, 2019 | 23.00 | 23.49 | 22.83 | 23.20 | 580,003 | +0.21(+0.93%) |
Feb 26, 2019 | 23.55 | 23.79 | 22.96 | 22.99 | 332,898 | -0.61(-2.59%) |
Feb 25, 2019 | 24.08 | 24.41 | 23.45 | 23.60 | 428,838 | -0.49(-2.02%) |
Feb 22, 2019 | 24.18 | 24.33 | 24.00 | 24.08 | 326,749 | -0.09(-0.36%) |
Feb 21, 2019 | 24.76 | 24.95 | 24.11 | 24.17 | 156,934 | -0.58(-2.35%) |
Feb 20, 2019 | 24.44 | 24.87 | 24.21 | 24.75 | 481,480 | +0.35(+1.43%) |
Feb 19, 2019 | 24.17 | 24.76 | 24.00 | 24.40 | 534,982 | +0.16(+0.68%) |
Feb 15, 2019 | 23.84 | 24.33 | 22.92 | 24.24 | 215,533 | +0.50(+2.13%) |
Feb 14, 2019 | 23.43 | 23.98 | 23.03 | 23.73 | 320,073 | +0.20(+0.87%) |
Feb 13, 2019 | 23.37 | 23.63 | 23.34 | 23.53 | 110,355 | +0.18(+0.79%) |
Feb 12, 2019 | 23.50 | 24.07 | 23.34 | 23.34 | 277,638 | -0.02(-0.08%) |
Feb 11, 2019 | 23.39 | 23.55 | 23.11 | 23.36 | 150,930 | +0.03(+0.13%) |
Feb 08, 2019 | 23.16 | 23.47 | 23.00 | 23.34 | 159,204 | +0.00(+0.00%) |
Feb 07, 2019 | 23.34 | 23.49 | 23.02 | 23.34 | 134,111 | +0.01(+0.04%) |
Feb 06, 2019 | 23.04 | 23.40 | 22.92 | 23.33 | 172,935 | +0.27(+1.18%) |
Feb 05, 2019 | 23.34 | 23.59 | 23.03 | 23.05 | 148,984 | -0.26(-1.12%) |
Feb 04, 2019 | 22.95 | 23.33 | 22.61 | 23.32 | 141,415 | +0.34(+1.48%) |
Feb 01, 2019 | 22.91 | 23.11 | 22.62 | 22.98 | 184,124 | +0.11(+0.47%) |
Jan 31, 2019 | 23.18 | 23.18 | 22.52 | 22.87 | 319,440 | -0.32(-1.38%) |
Jan 30, 2019 | 23.63 | 23.69 | 22.71 | 23.19 | 373,529 | -0.43(-1.81%) |
Jan 29, 2019 | 22.15 | 23.79 | 22.03 | 23.62 | 746,739 | +1.69(+7.71%) |
Jan 28, 2019 | 21.68 | 21.94 | 21.37 | 21.93 | 355,418 | +0.25(+1.16%) |
Jan 25, 2019 | 21.26 | 21.76 | 21.16 | 21.67 | 202,146 | +0.46(+2.15%) |
Jan 24, 2019 | 20.88 | 21.42 | 20.76 | 21.22 | 644,069 | +0.33(+1.58%) |
Jan 23, 2019 | 20.83 | 21.02 | 20.65 | 20.89 | 411,183 | +0.18(+0.89%) |
Jan 22, 2019 | 20.77 | 20.91 | 20.56 | 20.70 | 303,992 | -0.19(-0.93%) |
Jan 18, 2019 | 20.85 | 21.09 | 20.69 | 20.90 | 281,336 | +0.03(+0.14%) |
Jan 17, 2019 | 20.80 | 20.91 | 20.64 | 20.87 | 187,298 | +0.04(+0.19%) |
Jan 16, 2019 | 20.57 | 20.84 | 20.57 | 20.83 | 139,120 | +0.41(+2.00%) |
Jan 15, 2019 | 20.84 | 20.87 | 20.14 | 20.42 | 139,157 | -0.20(-0.99%) |
Jan 14, 2019 | 20.50 | 20.88 | 20.35 | 20.63 | 197,493 | -0.10(-0.47%) |
Jan 11, 2019 | 20.19 | 20.75 | 20.03 | 20.72 | 342,505 | +0.46(+2.25%) |
Jan 10, 2019 | 20.06 | 20.32 | 19.91 | 20.27 | 174,368 | +0.06(+0.29%) |
Jan 09, 2019 | 19.76 | 20.58 | 19.76 | 20.21 | 416,773 | +0.44(+2.21%) |
Jan 08, 2019 | 19.83 | 19.90 | 19.48 | 19.77 | 313,673 | +0.01(+0.05%) |
Jan 07, 2019 | 19.51 | 19.99 | 19.32 | 19.76 | 249,940 | +0.22(+1.14%) |
Jan 04, 2019 | 19.21 | 19.64 | 19.08 | 19.54 | 582,753 | +0.47(+2.44%) |
Jan 03, 2019 | 18.85 | 19.33 | 18.53 | 19.07 | 391,236 | -0.06(-0.30%) |
Jan 02, 2019 | 18.64 | 19.13 | 18.24 | 19.13 | 277,631 | +0.30(+1.60%) |
Dec 31, 2018 | 18.76 | 18.99 | 18.41 | 18.83 | 458,355 | +0.16(+0.83%) |
Dec 28, 2018 | 18.23 | 18.80 | 18.23 | 18.67 | 622,399 | +0.44(+2.40%) |
Dec 27, 2018 | 18.12 | 18.56 | 17.73 | 18.24 | 266,235 | +0.01(+0.05%) |
Dec 26, 2018 | 18.09 | 18.41 | 17.49 | 18.23 | 484,718 | +0.21(+1.19%) |
Dec 24, 2018 | 17.98 | 18.34 | 17.93 | 18.01 | 183,198 | -0.09(-0.48%) |
Dec 21, 2018 | 18.71 | 18.82 | 17.91 | 18.10 | 1,158,710 | -0.49(-2.61%) |
Dec 20, 2018 | 18.67 | 18.86 | 18.27 | 18.59 | 234,484 | -0.08(-0.42%) |
Dec 19, 2018 | 18.81 | 19.31 | 18.49 | 18.66 | 215,535 | -0.16(-0.83%) |
Dec 18, 2018 | 19.33 | 19.56 | 18.49 | 18.82 | 279,737 | -0.42(-2.17%) |
Dec 17, 2018 | 19.43 | 19.66 | 19.17 | 19.24 | 318,882 | -0.20(-1.05%) |
Dec 14, 2018 | 19.50 | 20.01 | 19.33 | 19.44 | 388,227 | -0.17(-0.89%) |
Dec 13, 2018 | 20.13 | 20.13 | 19.33 | 19.62 | 322,961 | -0.52(-2.60%) |
Dec 12, 2018 | 19.79 | 20.33 | 19.66 | 20.14 | 222,338 | +0.46(+2.32%) |
Dec 11, 2018 | 20.55 | 20.57 | 19.52 | 19.68 | 342,813 | -0.56(-2.78%) |
Dec 10, 2018 | 20.14 | 20.63 | 19.97 | 20.25 | 321,650 | +0.43(+2.16%) |
Dec 07, 2018 | 20.33 | 20.57 | 19.54 | 19.82 | 600,388 | -0.50(-2.48%) |
Dec 06, 2018 | 20.76 | 20.77 | 19.96 | 20.32 | 405,925 | -0.07(-0.33%) |
Dec 04, 2018 | 21.64 | 21.98 | 20.26 | 20.39 | 365,745 | -1.28(-5.90%) |