Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 20.44 | 20.52 | 19.65 | 20.06 | 332,873 | -0.36(-1.76%) |
Feb 27, 2019 | 20.06 | 20.57 | 19.70 | 20.42 | 172,357 | +0.26(+1.29%) |
Feb 26, 2019 | 20.72 | 20.94 | 20.13 | 20.16 | 170,757 | -0.77(-3.68%) |
Feb 25, 2019 | 21.41 | 21.42 | 20.62 | 20.93 | 336,108 | +0.17(+0.82%) |
Feb 22, 2019 | 19.83 | 20.88 | 19.82 | 20.76 | 392,000 | +1.14(+5.81%) |
Feb 21, 2019 | 19.62 | 19.83 | 19.25 | 19.62 | 237,323 | -0.06(-0.30%) |
Feb 20, 2019 | 20.10 | 20.48 | 19.40 | 19.68 | 325,633 | -0.29(-1.45%) |
Feb 19, 2019 | 19.65 | 20.24 | 19.65 | 19.97 | 218,935 | +0.40(+2.04%) |
Feb 15, 2019 | 20.59 | 20.59 | 19.24 | 19.57 | 555,200 | -1.02(-4.95%) |
Feb 14, 2019 | 20.83 | 20.92 | 20.27 | 20.59 | 180,614 | -0.45(-2.14%) |
Feb 13, 2019 | 21.58 | 21.85 | 20.95 | 21.04 | 158,274 | -0.37(-1.73%) |
Feb 12, 2019 | 21.50 | 21.86 | 21.27 | 21.41 | 210,959 | +0.08(+0.38%) |
Feb 11, 2019 | 21.51 | 22.00 | 21.13 | 21.33 | 207,715 | -0.09(-0.42%) |
Feb 08, 2019 | 20.93 | 21.54 | 20.91 | 21.42 | 95,000 | +0.33(+1.56%) |
Feb 07, 2019 | 22.22 | 22.41 | 21.00 | 21.09 | 211,972 | -1.39(-6.18%) |
Feb 06, 2019 | 22.48 | 22.71 | 22.12 | 22.48 | 199,139 | +0.12(+0.54%) |
Feb 05, 2019 | 22.49 | 22.66 | 22.13 | 22.36 | 190,896 | +0.02(+0.09%) |
Feb 04, 2019 | 21.22 | 22.45 | 21.22 | 22.34 | 279,276 | +0.88(+4.10%) |
Feb 01, 2019 | 20.87 | 21.90 | 19.65 | 21.46 | 765,800 | +0.76(+3.67%) |
Jan 31, 2019 | 20.08 | 20.93 | 20.02 | 20.70 | 268,264 | +0.60(+2.99%) |
Jan 30, 2019 | 20.80 | 21.11 | 19.32 | 20.10 | 350,524 | -0.50(-2.43%) |
Jan 29, 2019 | 20.00 | 20.87 | 19.80 | 20.60 | 460,324 | +0.74(+3.73%) |
Jan 28, 2019 | 19.50 | 20.18 | 19.15 | 19.86 | 226,049 | -0.03(-0.15%) |
Jan 25, 2019 | 19.52 | 19.96 | 19.45 | 19.89 | 208,900 | +0.68(+3.54%) |
Jan 24, 2019 | 18.35 | 19.47 | 18.22 | 19.21 | 248,257 | +0.84(+4.57%) |
Jan 23, 2019 | 18.73 | 19.05 | 18.03 | 18.37 | 201,794 | -0.23(-1.24%) |
Jan 22, 2019 | 19.33 | 19.47 | 18.37 | 18.60 | 422,107 | -0.94(-4.81%) |
Jan 18, 2019 | 19.09 | 19.78 | 18.80 | 19.54 | 249,500 | +0.56(+2.95%) |
Jan 17, 2019 | 19.01 | 19.15 | 18.56 | 18.98 | 229,361 | -0.12(-0.63%) |
Jan 16, 2019 | 18.63 | 19.40 | 18.60 | 19.10 | 250,705 | +0.60(+3.24%) |
Jan 15, 2019 | 18.23 | 19.08 | 18.23 | 18.50 | 183,975 | +0.31(+1.70%) |
Jan 14, 2019 | 18.36 | 18.69 | 18.10 | 18.19 | 195,697 | -0.43(-2.31%) |
Jan 11, 2019 | 18.89 | 19.10 | 18.23 | 18.62 | 222,600 | -0.35(-1.85%) |
Jan 10, 2019 | 18.88 | 19.20 | 18.20 | 18.97 | 257,689 | -0.19(-0.99%) |
Jan 09, 2019 | 19.02 | 19.56 | 18.70 | 19.16 | 412,195 | +0.35(+1.86%) |
Jan 08, 2019 | 18.59 | 18.94 | 17.61 | 18.81 | 365,670 | +0.37(+2.01%) |
Jan 07, 2019 | 17.77 | 18.61 | 17.17 | 18.44 | 319,605 | +0.75(+4.24%) |
Jan 04, 2019 | 16.85 | 18.10 | 16.76 | 17.69 | 313,800 | +1.16(+7.02%) |
Jan 03, 2019 | 17.01 | 17.46 | 16.51 | 16.53 | 363,448 | -1.32(-7.39%) |
Jan 02, 2019 | 17.07 | 18.11 | 16.80 | 17.85 | 324,096 | +0.43(+2.47%) |
Dec 31, 2018 | 18.42 | 18.60 | 17.13 | 17.42 | 224,100 | -0.75(-4.13%) |
Dec 28, 2018 | 18.21 | 18.62 | 17.75 | 18.17 | 329,100 | +0.00(+0.00%) |
Dec 27, 2018 | 17.92 | 18.38 | 17.62 | 18.17 | 254,117 | +0.00(+0.00%) |
Dec 26, 2018 | 17.77 | 18.20 | 17.12 | 18.17 | 400,727 | +0.54(+3.06%) |
Dec 24, 2018 | 17.25 | 18.01 | 17.20 | 17.63 | 138,900 | +0.17(+0.97%) |
Dec 21, 2018 | 18.91 | 18.91 | 17.42 | 17.46 | 484,500 | -1.23(-6.58%) |
Dec 20, 2018 | 18.72 | 19.37 | 18.59 | 18.69 | 275,973 | +0.04(+0.21%) |
Dec 19, 2018 | 19.82 | 20.13 | 18.42 | 18.65 | 408,689 | -1.18(-5.95%) |
Dec 18, 2018 | 20.48 | 21.17 | 19.72 | 19.83 | 395,361 | -0.65(-3.17%) |
Dec 17, 2018 | 21.93 | 22.04 | 20.24 | 20.48 | 543,575 | -1.51(-6.87%) |
Dec 14, 2018 | 21.96 | 22.77 | 21.71 | 21.99 | 506,900 | -0.27(-1.21%) |
Dec 13, 2018 | 23.05 | 23.60 | 22.25 | 22.26 | 719,052 | -0.70(-3.05%) |
Dec 12, 2018 | 21.95 | 23.46 | 21.75 | 22.96 | 906,358 | +1.24(+5.71%) |
Dec 11, 2018 | 21.73 | 22.03 | 21.37 | 21.72 | 418,934 | +0.17(+0.79%) |
Dec 10, 2018 | 22.28 | 22.64 | 20.81 | 21.55 | 477,104 | -0.72(-3.23%) |
Dec 07, 2018 | 21.94 | 22.80 | 21.67 | 22.27 | 518,100 | +0.33(+1.50%) |
Dec 06, 2018 | 20.58 | 22.22 | 20.51 | 21.94 | 517,910 | +0.63(+2.96%) |
Dec 04, 2018 | 21.78 | 21.96 | 21.24 | 21.31 | 474,700 | -0.49(-2.25%) |