Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 23.96 | 25.49 | 23.96 | 25.47 | 1,137,750 | +1.20(+4.94%) |
Feb 27, 2019 | 23.66 | 24.53 | 23.09 | 24.27 | 533,621 | +0.57(+2.41%) |
Feb 26, 2019 | 23.57 | 23.86 | 23.25 | 23.70 | 270,678 | -0.07(-0.29%) |
Feb 25, 2019 | 23.46 | 23.95 | 23.46 | 23.77 | 336,163 | +0.48(+2.06%) |
Feb 22, 2019 | 23.22 | 24.00 | 23.08 | 23.29 | 320,100 | +0.17(+0.74%) |
Feb 21, 2019 | 23.53 | 23.67 | 22.96 | 23.12 | 244,603 | -0.28(-1.20%) |
Feb 20, 2019 | 23.27 | 23.78 | 23.14 | 23.40 | 399,022 | +0.12(+0.52%) |
Feb 19, 2019 | 23.45 | 23.55 | 23.06 | 23.28 | 142,464 | -0.03(-0.13%) |
Feb 15, 2019 | 23.77 | 23.99 | 23.02 | 23.31 | 216,600 | -0.06(-0.26%) |
Feb 14, 2019 | 23.00 | 23.52 | 22.86 | 23.37 | 440,073 | +0.36(+1.56%) |
Feb 13, 2019 | 22.29 | 23.08 | 22.14 | 23.01 | 414,052 | +0.73(+3.28%) |
Feb 12, 2019 | 22.46 | 22.66 | 22.04 | 22.28 | 193,397 | -0.03(-0.13%) |
Feb 11, 2019 | 22.37 | 22.62 | 22.07 | 22.31 | 256,818 | +0.01(+0.04%) |
Feb 08, 2019 | 22.30 | 22.44 | 21.77 | 22.30 | 115,300 | -0.11(-0.49%) |
Feb 07, 2019 | 22.46 | 22.68 | 21.93 | 22.41 | 145,327 | -0.10(-0.44%) |
Feb 06, 2019 | 22.70 | 23.17 | 22.38 | 22.51 | 171,861 | -0.19(-0.84%) |
Feb 05, 2019 | 22.78 | 22.92 | 22.29 | 22.70 | 194,037 | +0.08(+0.35%) |
Feb 04, 2019 | 22.34 | 22.88 | 22.34 | 22.62 | 283,407 | +0.26(+1.16%) |
Feb 01, 2019 | 22.23 | 22.45 | 22.03 | 22.36 | 123,300 | +0.12(+0.54%) |
Jan 31, 2019 | 21.80 | 22.44 | 21.68 | 22.24 | 361,871 | +0.51(+2.35%) |
Jan 30, 2019 | 20.47 | 21.84 | 20.45 | 21.73 | 310,789 | +1.20(+5.85%) |
Jan 29, 2019 | 20.69 | 20.88 | 20.38 | 20.53 | 97,888 | -0.24(-1.16%) |
Jan 28, 2019 | 20.10 | 20.86 | 19.54 | 20.77 | 287,816 | +0.45(+2.21%) |
Jan 25, 2019 | 19.82 | 20.44 | 19.35 | 20.32 | 213,300 | +0.50(+2.52%) |
Jan 24, 2019 | 19.75 | 19.95 | 19.32 | 19.82 | 341,765 | +0.05(+0.25%) |
Jan 23, 2019 | 20.34 | 20.59 | 19.74 | 19.77 | 376,581 | -0.43(-2.13%) |
Jan 22, 2019 | 20.04 | 20.30 | 19.58 | 20.20 | 425,508 | -0.05(-0.25%) |
Jan 18, 2019 | 20.83 | 20.83 | 19.87 | 20.25 | 395,400 | -0.59(-2.83%) |
Jan 17, 2019 | 20.56 | 21.26 | 20.56 | 20.84 | 318,674 | -0.01(-0.05%) |
Jan 16, 2019 | 21.50 | 21.82 | 20.70 | 20.85 | 316,191 | -0.51(-2.39%) |
Jan 15, 2019 | 21.65 | 21.99 | 21.02 | 21.36 | 382,491 | -0.30(-1.39%) |
Jan 14, 2019 | 21.12 | 21.79 | 20.78 | 21.66 | 557,138 | +0.47(+2.22%) |
Jan 11, 2019 | 20.00 | 21.99 | 19.80 | 21.19 | 449,800 | +0.94(+4.64%) |
Jan 10, 2019 | 20.00 | 20.40 | 19.40 | 20.25 | 756,566 | -0.04(-0.20%) |
Jan 09, 2019 | 17.98 | 20.41 | 17.98 | 20.29 | 613,392 | +2.37(+13.23%) |
Jan 08, 2019 | 18.20 | 18.72 | 17.61 | 17.92 | 792,708 | -0.21(-1.16%) |
Jan 07, 2019 | 16.60 | 18.98 | 16.60 | 18.13 | 508,957 | +1.62(+9.81%) |
Jan 04, 2019 | 15.70 | 16.58 | 15.51 | 16.51 | 245,700 | +1.20(+7.84%) |
Jan 03, 2019 | 15.20 | 15.38 | 14.87 | 15.31 | 175,805 | +0.04(+0.26%) |
Jan 02, 2019 | 14.83 | 15.33 | 14.56 | 15.27 | 156,840 | +0.44(+2.97%) |
Dec 31, 2018 | 14.63 | 14.86 | 14.42 | 14.83 | 94,100 | +0.24(+1.64%) |
Dec 28, 2018 | 14.13 | 14.75 | 13.96 | 14.59 | 442,200 | +0.58(+4.14%) |
Dec 27, 2018 | 14.03 | 14.20 | 13.47 | 14.01 | 165,787 | -0.20(-1.41%) |
Dec 26, 2018 | 13.87 | 14.27 | 13.55 | 14.21 | 158,561 | +0.44(+3.20%) |
Dec 24, 2018 | 13.40 | 13.99 | 13.27 | 13.77 | 78,600 | +0.40(+2.99%) |
Dec 21, 2018 | 14.41 | 14.42 | 13.26 | 13.37 | 272,900 | -1.05(-7.28%) |
Dec 20, 2018 | 14.50 | 14.67 | 14.03 | 14.42 | 238,357 | -0.06(-0.41%) |
Dec 19, 2018 | 14.80 | 15.13 | 14.38 | 14.48 | 373,787 | -0.31(-2.10%) |
Dec 18, 2018 | 15.37 | 15.83 | 14.75 | 14.79 | 164,761 | -0.44(-2.89%) |
Dec 17, 2018 | 16.34 | 16.59 | 15.11 | 15.23 | 351,225 | -1.17(-7.13%) |
Dec 14, 2018 | 16.91 | 17.11 | 16.08 | 16.40 | 189,200 | -0.65(-3.81%) |
Dec 13, 2018 | 17.39 | 17.76 | 16.45 | 17.05 | 163,416 | -0.32(-1.84%) |
Dec 12, 2018 | 17.47 | 18.23 | 17.32 | 17.37 | 297,932 | +0.05(+0.29%) |
Dec 11, 2018 | 17.50 | 17.73 | 17.23 | 17.32 | 155,607 | -0.11(-0.63%) |
Dec 10, 2018 | 17.09 | 17.46 | 16.60 | 17.43 | 162,752 | +0.35(+2.05%) |
Dec 07, 2018 | 17.70 | 17.70 | 17.04 | 17.08 | 121,700 | -0.62(-3.50%) |
Dec 06, 2018 | 16.65 | 17.73 | 16.29 | 17.70 | 257,884 | +0.82(+4.86%) |
Dec 04, 2018 | 17.25 | 17.49 | 16.69 | 16.88 | 153,200 | -0.38(-2.20%) |