Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 23.33 | 23.33 | 22.49 | 22.81 | 109,552 | -0.51(-2.19%) |
Feb 27, 2019 | 23.73 | 23.80 | 23.28 | 23.32 | 67,319 | -0.42(-1.77%) |
Feb 26, 2019 | 24.16 | 24.30 | 23.73 | 23.74 | 135,110 | -0.41(-1.70%) |
Feb 25, 2019 | 24.76 | 24.93 | 24.15 | 24.15 | 58,575 | -0.49(-1.99%) |
Feb 22, 2019 | 24.46 | 24.71 | 24.21 | 24.64 | 80,700 | +0.18(+0.74%) |
Feb 21, 2019 | 24.50 | 24.60 | 24.08 | 24.46 | 161,853 | +0.01(+0.04%) |
Feb 20, 2019 | 24.33 | 24.99 | 24.33 | 24.45 | 85,465 | +0.16(+0.66%) |
Feb 19, 2019 | 24.27 | 24.86 | 24.05 | 24.29 | 151,728 | +0.01(+0.04%) |
Feb 15, 2019 | 24.14 | 24.69 | 23.98 | 24.28 | 166,800 | +0.22(+0.91%) |
Feb 14, 2019 | 23.75 | 24.21 | 23.75 | 24.06 | 63,110 | +0.22(+0.92%) |
Feb 13, 2019 | 23.64 | 24.06 | 23.61 | 23.84 | 88,679 | +0.21(+0.89%) |
Feb 12, 2019 | 23.39 | 23.82 | 23.23 | 23.63 | 105,298 | +0.45(+1.94%) |
Feb 11, 2019 | 23.16 | 23.31 | 22.80 | 23.18 | 107,245 | +0.04(+0.17%) |
Feb 08, 2019 | 23.46 | 23.54 | 22.79 | 23.14 | 43,200 | -0.50(-2.12%) |
Feb 07, 2019 | 23.45 | 23.67 | 23.16 | 23.64 | 77,791 | +0.04(+0.17%) |
Feb 06, 2019 | 23.75 | 23.81 | 23.40 | 23.60 | 95,052 | -0.17(-0.72%) |
Feb 05, 2019 | 23.58 | 23.78 | 23.44 | 23.77 | 192,939 | +0.19(+0.81%) |
Feb 04, 2019 | 23.30 | 23.63 | 22.97 | 23.58 | 108,398 | +0.28(+1.20%) |
Feb 01, 2019 | 23.60 | 23.90 | 23.16 | 23.30 | 96,300 | -0.28(-1.19%) |
Jan 31, 2019 | 24.09 | 24.09 | 23.27 | 23.58 | 243,134 | -0.61(-2.52%) |
Jan 30, 2019 | 24.03 | 24.32 | 23.65 | 24.19 | 150,711 | +0.32(+1.34%) |
Jan 29, 2019 | 23.71 | 24.24 | 23.62 | 23.87 | 99,717 | +0.20(+0.84%) |
Jan 28, 2019 | 23.78 | 23.78 | 23.24 | 23.67 | 165,475 | -0.17(-0.71%) |
Jan 25, 2019 | 23.77 | 24.38 | 23.55 | 23.84 | 165,000 | +0.34(+1.45%) |
Jan 24, 2019 | 24.44 | 24.44 | 22.27 | 23.50 | 390,032 | +1.12(+5.00%) |
Jan 23, 2019 | 22.32 | 22.66 | 21.87 | 22.38 | 215,123 | +0.15(+0.67%) |
Jan 22, 2019 | 22.32 | 22.41 | 21.76 | 22.23 | 237,161 | -0.09(-0.40%) |
Jan 18, 2019 | 22.10 | 22.57 | 21.75 | 22.32 | 99,700 | +0.43(+1.96%) |
Jan 17, 2019 | 21.46 | 21.96 | 20.98 | 21.89 | 222,550 | +0.44(+2.05%) |
Jan 16, 2019 | 20.96 | 21.54 | 20.96 | 21.45 | 104,518 | +0.50(+2.39%) |
Jan 15, 2019 | 21.24 | 21.47 | 20.54 | 20.95 | 114,899 | -0.22(-1.04%) |
Jan 14, 2019 | 20.81 | 21.37 | 20.51 | 21.17 | 120,968 | +0.11(+0.52%) |
Jan 11, 2019 | 20.64 | 21.40 | 20.49 | 21.06 | 184,100 | +0.35(+1.69%) |
Jan 10, 2019 | 20.78 | 20.99 | 20.49 | 20.71 | 80,280 | -0.22(-1.05%) |
Jan 09, 2019 | 20.46 | 20.96 | 19.97 | 20.93 | 154,953 | +0.53(+2.60%) |
Jan 08, 2019 | 20.30 | 20.59 | 20.07 | 20.40 | 72,410 | +0.39(+1.95%) |
Jan 07, 2019 | 19.75 | 20.28 | 19.58 | 20.01 | 107,277 | +0.19(+0.96%) |
Jan 04, 2019 | 19.59 | 20.10 | 19.52 | 19.82 | 61,700 | +0.42(+2.16%) |
Jan 03, 2019 | 19.55 | 19.82 | 19.05 | 19.40 | 142,582 | -0.30(-1.52%) |
Jan 02, 2019 | 18.84 | 20.21 | 18.84 | 19.70 | 121,293 | +0.50(+2.60%) |
Dec 31, 2018 | 18.92 | 19.20 | 18.73 | 19.20 | 73,500 | +0.29(+1.53%) |
Dec 28, 2018 | 19.34 | 19.88 | 18.59 | 18.91 | 146,500 | -0.47(-2.43%) |
Dec 27, 2018 | 18.93 | 19.41 | 18.62 | 19.38 | 78,447 | +0.16(+0.83%) |
Dec 26, 2018 | 18.73 | 19.25 | 18.39 | 19.22 | 74,848 | +0.58(+3.11%) |
Dec 24, 2018 | 18.54 | 18.95 | 18.13 | 18.64 | 69,400 | +0.00(+0.00%) |
Dec 21, 2018 | 19.13 | 19.13 | 18.22 | 18.64 | 151,100 | -0.44(-2.31%) |
Dec 20, 2018 | 18.65 | 19.57 | 18.20 | 19.08 | 116,165 | +0.24(+1.27%) |
Dec 19, 2018 | 19.53 | 19.74 | 18.75 | 18.84 | 100,183 | -0.81(-4.12%) |
Dec 18, 2018 | 18.87 | 19.82 | 18.27 | 19.65 | 277,990 | +0.96(+5.14%) |
Dec 17, 2018 | 18.69 | 19.09 | 18.23 | 18.69 | 159,745 | -0.08(-0.43%) |
Dec 14, 2018 | 18.97 | 19.27 | 18.61 | 18.77 | 90,400 | -0.40(-2.09%) |
Dec 13, 2018 | 20.26 | 20.57 | 19.09 | 19.17 | 90,457 | -1.08(-5.33%) |
Dec 12, 2018 | 20.88 | 21.20 | 20.22 | 20.25 | 92,246 | -0.44(-2.13%) |
Dec 11, 2018 | 20.75 | 20.97 | 20.27 | 20.69 | 112,295 | +0.23(+1.12%) |
Dec 10, 2018 | 20.72 | 21.00 | 20.07 | 20.46 | 84,709 | -0.34(-1.63%) |
Dec 07, 2018 | 20.37 | 21.30 | 20.37 | 20.80 | 137,100 | +0.55(+2.72%) |
Dec 06, 2018 | 20.00 | 20.56 | 19.92 | 20.25 | 261,707 | -0.17(-0.83%) |
Dec 04, 2018 | 22.54 | 22.54 | 20.22 | 20.42 | 236,200 | -2.17(-9.61%) |