Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 20.06 | 20.65 | 20.06 | 20.46 | 655,268 | +0.39(+1.94%) |
Feb 27, 2019 | 19.90 | 20.15 | 19.67 | 20.07 | 200,658 | +0.14(+0.70%) |
Feb 26, 2019 | 19.90 | 20.11 | 19.73 | 19.93 | 456,983 | +0.09(+0.45%) |
Feb 25, 2019 | 20.74 | 20.74 | 19.70 | 19.84 | 469,397 | -0.90(-4.34%) |
Feb 22, 2019 | 20.38 | 20.75 | 20.24 | 20.74 | 339,000 | +0.29(+1.42%) |
Feb 21, 2019 | 20.68 | 21.01 | 20.37 | 20.45 | 347,264 | -0.22(-1.06%) |
Feb 20, 2019 | 20.63 | 20.98 | 20.24 | 20.67 | 346,425 | -0.15(-0.72%) |
Feb 19, 2019 | 21.11 | 21.24 | 20.75 | 20.82 | 430,877 | -0.32(-1.51%) |
Feb 15, 2019 | 21.05 | 21.27 | 20.85 | 21.14 | 352,800 | +0.15(+0.71%) |
Feb 14, 2019 | 20.92 | 21.36 | 20.63 | 20.99 | 333,744 | -0.01(-0.05%) |
Feb 13, 2019 | 20.77 | 21.12 | 20.55 | 21.00 | 336,422 | +0.26(+1.25%) |
Feb 12, 2019 | 20.61 | 21.18 | 20.46 | 20.74 | 588,854 | +0.24(+1.17%) |
Feb 11, 2019 | 20.60 | 20.60 | 20.06 | 20.50 | 422,881 | +0.31(+1.54%) |
Feb 08, 2019 | 19.84 | 20.45 | 19.77 | 20.19 | 358,600 | +0.19(+0.95%) |
Feb 07, 2019 | 19.44 | 20.00 | 19.34 | 20.00 | 224,525 | +0.44(+2.25%) |
Feb 06, 2019 | 19.74 | 19.76 | 19.48 | 19.56 | 286,424 | -0.15(-0.76%) |
Feb 05, 2019 | 19.53 | 20.09 | 19.53 | 19.71 | 324,121 | +0.17(+0.87%) |
Feb 04, 2019 | 19.37 | 19.68 | 19.19 | 19.54 | 454,409 | +0.14(+0.72%) |
Feb 01, 2019 | 19.80 | 19.82 | 19.35 | 19.40 | 211,300 | -0.39(-1.97%) |
Jan 31, 2019 | 19.22 | 20.09 | 19.22 | 19.79 | 551,733 | +0.57(+2.97%) |
Jan 30, 2019 | 19.17 | 19.41 | 19.01 | 19.22 | 1,270,793 | +0.05(+0.26%) |
Jan 29, 2019 | 19.37 | 19.71 | 19.13 | 19.17 | 271,344 | -0.11(-0.57%) |
Jan 28, 2019 | 18.81 | 19.46 | 18.75 | 19.28 | 806,677 | +0.34(+1.80%) |
Jan 25, 2019 | 19.44 | 19.57 | 18.87 | 18.94 | 513,300 | -0.35(-1.81%) |
Jan 24, 2019 | 19.64 | 19.75 | 19.17 | 19.29 | 498,816 | -0.36(-1.83%) |
Jan 23, 2019 | 19.84 | 19.97 | 19.46 | 19.65 | 286,548 | -0.18(-0.91%) |
Jan 22, 2019 | 20.33 | 20.38 | 19.70 | 19.83 | 494,870 | -0.56(-2.75%) |
Jan 18, 2019 | 20.31 | 20.73 | 20.29 | 20.39 | 408,900 | +0.15(+0.74%) |
Jan 17, 2019 | 20.36 | 20.48 | 19.87 | 20.24 | 404,181 | -0.15(-0.74%) |
Jan 16, 2019 | 20.41 | 20.66 | 20.01 | 20.39 | 256,387 | +0.04(+0.20%) |
Jan 15, 2019 | 19.92 | 20.54 | 19.77 | 20.35 | 296,210 | +0.40(+2.01%) |
Jan 14, 2019 | 19.87 | 20.04 | 19.57 | 19.95 | 270,939 | +0.10(+0.50%) |
Jan 11, 2019 | 19.50 | 19.94 | 19.26 | 19.85 | 431,800 | +0.45(+2.32%) |
Jan 10, 2019 | 19.64 | 20.00 | 19.09 | 19.40 | 263,399 | -0.22(-1.12%) |
Jan 09, 2019 | 19.06 | 19.77 | 18.90 | 19.62 | 931,915 | +0.68(+3.59%) |
Jan 08, 2019 | 18.98 | 19.07 | 18.78 | 18.94 | 371,629 | +0.08(+0.42%) |
Jan 07, 2019 | 19.27 | 19.56 | 18.83 | 18.86 | 552,973 | -0.25(-1.31%) |
Jan 04, 2019 | 20.67 | 20.86 | 19.07 | 19.11 | 882,100 | -0.81(-4.07%) |
Jan 03, 2019 | 17.86 | 20.59 | 17.66 | 19.92 | 1,419,494 | +1.00(+5.29%) |
Jan 02, 2019 | 18.75 | 19.13 | 17.87 | 18.92 | 694,722 | +0.02(+0.11%) |
Dec 31, 2018 | 18.64 | 19.03 | 18.22 | 18.90 | 289,800 | +0.41(+2.22%) |
Dec 28, 2018 | 18.45 | 18.81 | 18.09 | 18.49 | 450,900 | +0.04(+0.22%) |
Dec 27, 2018 | 17.67 | 18.45 | 17.48 | 18.45 | 511,118 | +0.51(+2.84%) |
Dec 26, 2018 | 16.94 | 17.96 | 16.88 | 17.94 | 316,756 | +1.05(+6.22%) |
Dec 24, 2018 | 16.85 | 17.21 | 16.55 | 16.89 | 283,700 | -0.23(-1.34%) |
Dec 21, 2018 | 17.28 | 17.70 | 17.08 | 17.12 | 672,100 | -0.18(-1.04%) |
Dec 20, 2018 | 18.04 | 18.22 | 17.20 | 17.30 | 703,124 | -0.75(-4.16%) |
Dec 19, 2018 | 18.60 | 18.61 | 17.63 | 18.05 | 583,521 | -0.40(-2.17%) |
Dec 18, 2018 | 18.60 | 18.80 | 18.27 | 18.45 | 286,338 | +0.02(+0.11%) |
Dec 17, 2018 | 18.74 | 18.81 | 18.06 | 18.43 | 756,933 | -0.34(-1.81%) |
Dec 14, 2018 | 19.11 | 19.39 | 18.68 | 18.77 | 320,300 | -0.45(-2.34%) |
Dec 13, 2018 | 19.55 | 19.96 | 19.13 | 19.22 | 384,847 | -0.17(-0.88%) |
Dec 12, 2018 | 19.24 | 19.56 | 18.91 | 19.39 | 306,115 | +0.16(+0.83%) |
Dec 11, 2018 | 19.08 | 19.75 | 19.04 | 19.23 | 305,226 | +0.34(+1.80%) |
Dec 10, 2018 | 18.64 | 18.93 | 18.28 | 18.89 | 512,126 | +0.26(+1.40%) |
Dec 07, 2018 | 18.92 | 19.06 | 18.51 | 18.63 | 234,000 | -0.32(-1.69%) |
Dec 06, 2018 | 19.09 | 19.59 | 17.88 | 18.95 | 454,327 | -0.24(-1.25%) |
Dec 04, 2018 | 20.43 | 20.65 | 19.08 | 19.19 | 601,900 | -1.23(-6.02%) |