Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 23.00 | 23.64 | 22.97 | 23.13 | 145,683 | +0.12(+0.52%) |
Feb 27, 2019 | 22.95 | 23.29 | 22.90 | 23.01 | 116,986 | +0.02(+0.09%) |
Feb 26, 2019 | 22.23 | 23.64 | 22.23 | 22.99 | 257,595 | +0.71(+3.19%) |
Feb 25, 2019 | 22.80 | 23.21 | 22.22 | 22.28 | 157,300 | -0.23(-1.02%) |
Feb 22, 2019 | 22.44 | 23.46 | 21.90 | 22.51 | 169,000 | +0.08(+0.36%) |
Feb 21, 2019 | 22.75 | 22.77 | 21.28 | 22.43 | 54,776 | -0.39(-1.71%) |
Feb 20, 2019 | 22.87 | 23.14 | 22.19 | 22.82 | 57,944 | -0.07(-0.31%) |
Feb 19, 2019 | 23.06 | 23.33 | 22.52 | 22.89 | 131,119 | -0.17(-0.74%) |
Feb 15, 2019 | 22.37 | 23.10 | 21.90 | 23.06 | 100,500 | +0.84(+3.78%) |
Feb 14, 2019 | 22.36 | 22.85 | 21.97 | 22.22 | 205,484 | -0.34(-1.51%) |
Feb 13, 2019 | 21.97 | 22.78 | 21.97 | 22.56 | 49,839 | +0.38(+1.71%) |
Feb 12, 2019 | 22.33 | 22.83 | 21.55 | 22.18 | 88,713 | +0.05(+0.23%) |
Feb 11, 2019 | 21.90 | 22.57 | 21.38 | 22.13 | 402,741 | +0.27(+1.24%) |
Feb 08, 2019 | 20.83 | 22.23 | 20.70 | 21.86 | 53,200 | +0.90(+4.29%) |
Feb 07, 2019 | 21.05 | 21.60 | 20.53 | 20.96 | 105,594 | -0.21(-0.99%) |
Feb 06, 2019 | 21.42 | 21.69 | 20.31 | 21.17 | 126,957 | -0.22(-1.03%) |
Feb 05, 2019 | 20.54 | 21.71 | 20.33 | 21.39 | 291,518 | +0.89(+4.34%) |
Feb 04, 2019 | 21.11 | 21.36 | 20.28 | 20.50 | 77,480 | -0.60(-2.84%) |
Feb 01, 2019 | 21.94 | 22.17 | 20.95 | 21.10 | 118,200 | -0.84(-3.83%) |
Jan 31, 2019 | 20.68 | 22.54 | 20.68 | 21.94 | 126,653 | +1.27(+6.14%) |
Jan 30, 2019 | 20.10 | 20.92 | 19.43 | 20.67 | 95,315 | +0.71(+3.56%) |
Jan 29, 2019 | 20.11 | 21.05 | 19.64 | 19.96 | 62,881 | -0.09(-0.45%) |
Jan 28, 2019 | 20.93 | 20.93 | 20.00 | 20.05 | 88,266 | -1.04(-4.93%) |
Jan 25, 2019 | 21.31 | 21.38 | 20.34 | 21.09 | 124,900 | -0.16(-0.75%) |
Jan 24, 2019 | 20.95 | 21.45 | 20.61 | 21.25 | 113,144 | +0.25(+1.19%) |
Jan 23, 2019 | 22.15 | 22.59 | 20.30 | 21.00 | 125,013 | -1.32(-5.91%) |
Jan 22, 2019 | 21.98 | 22.74 | 21.62 | 22.32 | 360,272 | +0.36(+1.64%) |
Jan 18, 2019 | 21.45 | 22.48 | 21.35 | 21.96 | 135,200 | +0.59(+2.76%) |
Jan 17, 2019 | 22.59 | 22.59 | 21.32 | 21.37 | 90,327 | -1.23(-5.44%) |
Jan 16, 2019 | 22.36 | 23.39 | 22.24 | 22.60 | 205,027 | +0.01(+0.04%) |
Jan 15, 2019 | 22.10 | 23.04 | 21.55 | 22.59 | 260,777 | +0.55(+2.50%) |
Jan 14, 2019 | 23.23 | 23.23 | 21.80 | 22.04 | 215,330 | -1.20(-5.16%) |
Jan 11, 2019 | 22.57 | 23.49 | 22.57 | 23.24 | 147,500 | +0.28(+1.22%) |
Jan 10, 2019 | 22.78 | 23.28 | 21.79 | 22.96 | 199,309 | -0.06(-0.26%) |
Jan 09, 2019 | 22.94 | 23.38 | 21.12 | 23.02 | 165,470 | +0.05(+0.22%) |
Jan 08, 2019 | 22.89 | 23.10 | 22.44 | 22.97 | 135,048 | +0.02(+0.09%) |
Jan 07, 2019 | 23.14 | 24.13 | 22.69 | 22.95 | 158,822 | -0.03(-0.13%) |
Jan 04, 2019 | 21.36 | 23.18 | 21.25 | 22.98 | 77,700 | +1.78(+8.40%) |
Jan 03, 2019 | 22.87 | 22.98 | 21.08 | 21.20 | 192,260 | -1.92(-8.30%) |
Jan 02, 2019 | 23.18 | 24.10 | 22.64 | 23.12 | 264,338 | -0.46(-1.95%) |
Dec 31, 2018 | 23.57 | 24.04 | 22.80 | 23.58 | 126,100 | +0.01(+0.04%) |
Dec 28, 2018 | 23.52 | 24.42 | 23.25 | 23.57 | 377,600 | -0.07(-0.30%) |
Dec 27, 2018 | 24.43 | 24.90 | 22.90 | 23.64 | 502,632 | -1.16(-4.68%) |
Dec 26, 2018 | 24.87 | 25.75 | 24.47 | 24.80 | 220,565 | -0.08(-0.32%) |
Dec 24, 2018 | 23.76 | 25.21 | 23.34 | 24.88 | 188,200 | +0.26(+1.06%) |
Dec 21, 2018 | 27.92 | 28.91 | 24.29 | 24.62 | 944,500 | -3.39(-12.10%) |
Dec 20, 2018 | 30.08 | 30.64 | 26.97 | 28.01 | 181,320 | -1.87(-6.26%) |
Dec 19, 2018 | 29.82 | 30.35 | 29.10 | 29.88 | 158,647 | +0.08(+0.27%) |
Dec 18, 2018 | 31.24 | 31.43 | 29.14 | 29.80 | 123,402 | -0.98(-3.18%) |
Dec 17, 2018 | 31.61 | 32.92 | 30.25 | 30.78 | 145,103 | -1.05(-3.30%) |
Dec 14, 2018 | 30.61 | 32.05 | 30.32 | 31.83 | 81,600 | +0.79(+2.55%) |
Dec 13, 2018 | 31.48 | 32.31 | 30.70 | 31.04 | 130,527 | -0.44(-1.40%) |
Dec 12, 2018 | 32.66 | 33.73 | 31.27 | 31.48 | 120,929 | -0.85(-2.63%) |
Dec 11, 2018 | 32.00 | 32.95 | 31.20 | 32.33 | 72,710 | +0.55(+1.73%) |
Dec 10, 2018 | 29.57 | 31.97 | 28.55 | 31.78 | 113,237 | +1.91(+6.39%) |
Dec 07, 2018 | 29.35 | 30.06 | 28.00 | 29.87 | 92,200 | +0.49(+1.67%) |
Dec 06, 2018 | 28.05 | 29.88 | 26.75 | 29.38 | 136,125 | +0.83(+2.91%) |
Dec 04, 2018 | 30.37 | 30.66 | 28.02 | 28.55 | 105,400 | -1.88(-6.18%) |