Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 21.68 | 22.05 | 21.41 | 21.62 | 526,720 | -0.11(-0.51%) |
Feb 27, 2019 | 21.59 | 22.00 | 21.13 | 21.73 | 941,557 | -0.22(-1.00%) |
Feb 26, 2019 | 22.12 | 22.20 | 21.80 | 21.95 | 607,335 | -0.13(-0.59%) |
Feb 25, 2019 | 22.19 | 22.25 | 21.89 | 22.08 | 776,191 | +0.21(+0.96%) |
Feb 22, 2019 | 21.99 | 22.32 | 21.84 | 21.87 | 427,900 | -0.10(-0.46%) |
Feb 21, 2019 | 21.80 | 21.99 | 21.59 | 21.97 | 337,115 | +0.17(+0.78%) |
Feb 20, 2019 | 21.79 | 21.95 | 21.64 | 21.80 | 214,799 | +0.00(+0.00%) |
Feb 19, 2019 | 21.92 | 22.10 | 21.64 | 21.80 | 283,286 | -0.12(-0.55%) |
Feb 15, 2019 | 21.88 | 21.95 | 21.46 | 21.92 | 469,500 | +0.13(+0.60%) |
Feb 14, 2019 | 21.46 | 21.91 | 21.46 | 21.79 | 334,503 | +0.34(+1.59%) |
Feb 13, 2019 | 22.41 | 22.49 | 21.23 | 21.45 | 751,075 | -0.70(-3.16%) |
Feb 12, 2019 | 21.87 | 22.16 | 21.53 | 22.15 | 527,294 | +0.47(+2.17%) |
Feb 11, 2019 | 21.60 | 22.08 | 21.37 | 21.68 | 819,414 | +0.16(+0.74%) |
Feb 08, 2019 | 21.42 | 21.75 | 21.33 | 21.52 | 359,900 | -0.02(-0.09%) |
Feb 07, 2019 | 21.27 | 21.90 | 21.11 | 21.54 | 581,593 | +0.02(+0.09%) |
Feb 06, 2019 | 20.93 | 21.94 | 20.87 | 21.52 | 801,326 | +0.79(+3.81%) |
Feb 05, 2019 | 21.04 | 21.46 | 19.63 | 20.73 | 1,667,979 | +1.19(+6.09%) |
Feb 04, 2019 | 19.78 | 19.85 | 19.16 | 19.54 | 623,883 | +0.17(+0.88%) |
Feb 01, 2019 | 19.66 | 20.45 | 18.95 | 19.37 | 885,500 | +0.55(+2.92%) |
Jan 31, 2019 | 17.74 | 18.94 | 17.41 | 18.82 | 1,075,376 | +1.13(+6.39%) |
Jan 30, 2019 | 17.17 | 17.84 | 17.04 | 17.69 | 329,495 | +0.70(+4.12%) |
Jan 29, 2019 | 16.95 | 17.11 | 16.65 | 16.99 | 150,264 | +0.05(+0.30%) |
Jan 28, 2019 | 16.91 | 17.13 | 16.69 | 16.94 | 183,540 | -0.25(-1.45%) |
Jan 25, 2019 | 16.98 | 17.25 | 16.81 | 17.19 | 296,700 | +0.25(+1.48%) |
Jan 24, 2019 | 16.78 | 16.94 | 16.40 | 16.94 | 236,112 | +0.17(+1.01%) |
Jan 23, 2019 | 16.55 | 16.94 | 16.43 | 16.77 | 231,593 | +0.30(+1.82%) |
Jan 22, 2019 | 16.83 | 16.98 | 16.36 | 16.47 | 240,445 | -0.53(-3.12%) |
Jan 18, 2019 | 17.45 | 17.59 | 16.56 | 17.00 | 413,700 | -0.39(-2.24%) |
Jan 17, 2019 | 16.88 | 17.65 | 16.73 | 17.39 | 485,142 | +0.99(+6.04%) |
Jan 16, 2019 | 16.04 | 16.70 | 16.02 | 16.40 | 265,086 | +0.43(+2.69%) |
Jan 15, 2019 | 15.88 | 16.39 | 15.71 | 15.97 | 342,388 | +0.34(+2.18%) |
Jan 14, 2019 | 15.97 | 15.97 | 15.43 | 15.63 | 390,929 | -0.49(-3.04%) |
Jan 11, 2019 | 16.07 | 16.47 | 15.91 | 16.12 | 245,600 | -0.08(-0.49%) |
Jan 10, 2019 | 16.18 | 16.27 | 15.59 | 16.20 | 260,215 | -0.03(-0.18%) |
Jan 09, 2019 | 16.85 | 16.85 | 16.04 | 16.23 | 273,445 | -0.58(-3.45%) |
Jan 08, 2019 | 16.70 | 17.06 | 16.35 | 16.81 | 277,878 | +0.32(+1.94%) |
Jan 07, 2019 | 16.14 | 16.71 | 16.01 | 16.49 | 390,772 | +0.45(+2.81%) |
Jan 04, 2019 | 15.90 | 16.33 | 15.54 | 16.04 | 438,800 | +0.51(+3.28%) |
Jan 03, 2019 | 16.10 | 16.10 | 15.44 | 15.53 | 438,894 | -0.58(-3.60%) |
Jan 02, 2019 | 16.43 | 16.52 | 15.95 | 16.11 | 410,002 | -0.59(-3.53%) |
Dec 31, 2018 | 16.67 | 16.86 | 16.11 | 16.70 | 492,200 | +0.16(+0.97%) |
Dec 28, 2018 | 16.34 | 16.87 | 15.66 | 16.54 | 496,300 | +0.22(+1.35%) |
Dec 27, 2018 | 15.81 | 16.33 | 15.75 | 16.32 | 505,529 | +0.27(+1.68%) |
Dec 26, 2018 | 15.66 | 16.19 | 15.48 | 16.05 | 541,259 | +0.55(+3.55%) |
Dec 24, 2018 | 15.50 | 15.76 | 15.31 | 15.50 | 475,300 | -0.43(-2.70%) |
Dec 21, 2018 | 17.47 | 17.68 | 15.87 | 15.93 | 630,900 | -1.53(-8.76%) |
Dec 20, 2018 | 19.04 | 19.09 | 17.23 | 17.46 | 562,503 | -1.57(-8.25%) |
Dec 19, 2018 | 19.10 | 19.76 | 18.89 | 19.03 | 490,808 | -0.08(-0.42%) |
Dec 18, 2018 | 19.05 | 19.40 | 18.80 | 19.11 | 429,537 | +0.13(+0.68%) |
Dec 17, 2018 | 19.42 | 19.59 | 18.82 | 18.98 | 470,709 | -0.53(-2.72%) |
Dec 14, 2018 | 19.60 | 19.87 | 19.20 | 19.51 | 502,900 | -0.35(-1.76%) |
Dec 13, 2018 | 20.49 | 20.78 | 19.72 | 19.86 | 518,591 | -0.63(-3.07%) |
Dec 12, 2018 | 20.40 | 20.94 | 20.36 | 20.49 | 605,549 | -0.02(-0.10%) |
Dec 11, 2018 | 21.46 | 21.46 | 20.40 | 20.51 | 338,543 | -0.69(-3.25%) |
Dec 10, 2018 | 21.19 | 21.52 | 20.46 | 21.20 | 556,925 | -0.01(-0.05%) |
Dec 07, 2018 | 22.12 | 22.22 | 21.09 | 21.21 | 491,400 | -1.04(-4.67%) |
Dec 06, 2018 | 21.61 | 22.26 | 21.05 | 22.25 | 455,219 | +0.35(+1.60%) |
Dec 04, 2018 | 22.58 | 22.74 | 21.14 | 21.90 | 688,200 | -0.67(-2.97%) |