Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 20.74 | 21.06 | 20.70 | 20.98 | 597,965 | +0.23(+1.09%) |
Feb 27, 2019 | 20.58 | 20.79 | 20.50 | 20.75 | 294,433 | +0.16(+0.79%) |
Feb 26, 2019 | 20.88 | 21.03 | 20.58 | 20.59 | 397,417 | -0.38(-1.82%) |
Feb 25, 2019 | 21.30 | 21.45 | 20.94 | 20.97 | 522,275 | -0.26(-1.24%) |
Feb 22, 2019 | 21.25 | 21.30 | 21.09 | 21.23 | 358,439 | +0.01(+0.04%) |
Feb 21, 2019 | 21.43 | 21.46 | 21.03 | 21.22 | 324,422 | -0.20(-0.93%) |
Feb 20, 2019 | 21.00 | 21.45 | 20.91 | 21.42 | 562,776 | +0.44(+2.12%) |
Feb 19, 2019 | 20.61 | 21.02 | 20.61 | 20.98 | 553,179 | +0.21(+1.00%) |
Feb 15, 2019 | 20.44 | 20.84 | 20.31 | 20.77 | 437,013 | +0.47(+2.32%) |
Feb 14, 2019 | 20.32 | 20.47 | 20.12 | 20.30 | 413,348 | -0.20(-0.97%) |
Feb 13, 2019 | 20.38 | 20.56 | 20.29 | 20.50 | 260,953 | +0.17(+0.85%) |
Feb 12, 2019 | 20.28 | 20.45 | 20.18 | 20.32 | 350,319 | +0.16(+0.81%) |
Feb 11, 2019 | 19.99 | 20.17 | 19.86 | 20.16 | 308,931 | +0.24(+1.23%) |
Feb 08, 2019 | 20.23 | 20.39 | 19.91 | 19.92 | 310,875 | -0.42(-2.05%) |
Feb 07, 2019 | 20.25 | 20.55 | 20.12 | 20.33 | 384,143 | +0.15(+0.76%) |
Feb 06, 2019 | 19.98 | 20.21 | 19.97 | 20.18 | 375,115 | +0.10(+0.50%) |
Feb 05, 2019 | 20.32 | 20.39 | 19.94 | 20.08 | 448,914 | -0.24(-1.20%) |
Feb 04, 2019 | 20.16 | 20.32 | 20.02 | 20.32 | 327,054 | +0.20(+0.99%) |
Feb 01, 2019 | 19.94 | 20.16 | 19.91 | 20.13 | 346,851 | +0.17(+0.86%) |
Jan 31, 2019 | 20.02 | 20.17 | 19.55 | 19.95 | 464,278 | -0.18(-0.90%) |
Jan 30, 2019 | 20.16 | 20.36 | 20.07 | 20.13 | 448,300 | -0.01(-0.04%) |
Jan 29, 2019 | 20.41 | 20.42 | 20.14 | 20.14 | 385,711 | -0.07(-0.36%) |
Jan 28, 2019 | 19.94 | 20.23 | 19.86 | 20.22 | 340,910 | +0.17(+0.86%) |
Jan 25, 2019 | 20.12 | 20.26 | 19.84 | 20.04 | 498,261 | +0.17(+0.87%) |
Jan 24, 2019 | 19.49 | 19.94 | 19.49 | 19.87 | 620,804 | +0.16(+0.83%) |
Jan 23, 2019 | 20.55 | 20.73 | 19.69 | 19.71 | 872,150 | -0.13(-0.64%) |
Jan 22, 2019 | 19.79 | 20.12 | 19.55 | 19.84 | 760,794 | -0.17(-0.86%) |
Jan 18, 2019 | 19.85 | 20.14 | 19.61 | 20.01 | 1,729,293 | +0.18(+0.91%) |
Jan 17, 2019 | 19.75 | 19.89 | 19.62 | 19.83 | 554,094 | +0.05(+0.23%) |
Jan 16, 2019 | 19.55 | 19.80 | 19.30 | 19.78 | 455,041 | +0.44(+2.25%) |
Jan 15, 2019 | 19.29 | 19.57 | 18.95 | 19.35 | 505,236 | +0.06(+0.33%) |
Jan 14, 2019 | 19.05 | 19.48 | 18.20 | 19.28 | 824,175 | +0.05(+0.28%) |
Jan 11, 2019 | 18.95 | 19.33 | 18.84 | 19.23 | 682,116 | +0.15(+0.81%) |
Jan 10, 2019 | 19.07 | 19.15 | 18.80 | 19.07 | 756,103 | -0.05(-0.24%) |
Jan 09, 2019 | 18.79 | 19.19 | 18.66 | 19.12 | 1,300,812 | +0.32(+1.69%) |
Jan 08, 2019 | 18.83 | 18.87 | 18.17 | 18.80 | 926,725 | +0.09(+0.48%) |
Jan 07, 2019 | 18.55 | 18.89 | 18.07 | 18.71 | 614,887 | -0.11(-0.58%) |
Jan 04, 2019 | 18.53 | 18.88 | 18.29 | 18.82 | 796,997 | +0.62(+3.38%) |
Jan 03, 2019 | 18.19 | 18.61 | 18.04 | 18.20 | 617,469 | -0.05(-0.30%) |
Jan 02, 2019 | 17.67 | 18.41 | 17.61 | 18.26 | 994,596 | +0.31(+1.72%) |
Dec 31, 2018 | 17.91 | 17.97 | 17.64 | 17.95 | 775,809 | +0.05(+0.30%) |
Dec 28, 2018 | 17.73 | 18.00 | 17.43 | 17.90 | 982,728 | +0.15(+0.87%) |
Dec 27, 2018 | 17.39 | 18.92 | 17.04 | 17.74 | 917,861 | +0.07(+0.41%) |
Dec 26, 2018 | 16.66 | 17.74 | 16.45 | 17.67 | 1,221,678 | +1.11(+6.73%) |
Dec 24, 2018 | 16.58 | 17.07 | 16.40 | 16.56 | 618,109 | -0.06(-0.38%) |
Dec 21, 2018 | 17.85 | 18.07 | 16.62 | 16.62 | 3,463,552 | -1.17(-6.57%) |
Dec 20, 2018 | 17.80 | 17.94 | 17.57 | 17.79 | 1,003,557 | +0.10(+0.56%) |
Dec 19, 2018 | 18.25 | 18.81 | 17.56 | 17.69 | 1,093,779 | -0.43(-2.39%) |
Dec 18, 2018 | 18.62 | 18.79 | 18.08 | 18.12 | 1,215,338 | -0.33(-1.81%) |
Dec 17, 2018 | 18.58 | 18.86 | 18.40 | 18.45 | 1,433,288 | -0.14(-0.73%) |
Dec 14, 2018 | 18.91 | 19.32 | 17.15 | 18.59 | 1,017,749 | -0.43(-2.27%) |
Dec 13, 2018 | 19.52 | 19.57 | 18.95 | 19.02 | 464,592 | -0.46(-2.36%) |
Dec 12, 2018 | 19.53 | 19.78 | 19.24 | 19.48 | 546,017 | +0.29(+1.50%) |
Dec 11, 2018 | 19.80 | 19.84 | 19.17 | 19.19 | 770,412 | -0.29(-1.48%) |
Dec 10, 2018 | 19.77 | 19.80 | 19.22 | 19.48 | 680,430 | -0.45(-2.26%) |
Dec 07, 2018 | 19.71 | 20.15 | 17.72 | 19.93 | 694,081 | +0.23(+1.19%) |
Dec 06, 2018 | 19.46 | 19.81 | 19.21 | 19.70 | 1,598,531 | -0.14(-0.73%) |
Dec 04, 2018 | 20.77 | 20.89 | 19.68 | 19.84 | 749,155 | -1.06(-5.08%) |