Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 26.10 | 27.16 | 26.10 | 26.80 | 27,033 | +1.01(+3.91%) |
Feb 27, 2019 | 25.82 | 25.92 | 25.79 | 25.79 | 3,543 | +0.66(+2.64%) |
Feb 26, 2019 | 25.08 | 25.13 | 25.04 | 25.13 | 7,398 | +0.25(+0.99%) |
Feb 25, 2019 | 24.80 | 24.96 | 24.79 | 24.88 | 546 | +0.41(+1.68%) |
Feb 22, 2019 | 24.21 | 24.73 | 24.21 | 24.47 | 1,548 | +0.48(+2.01%) |
Feb 21, 2019 | 23.93 | 23.99 | 23.82 | 23.99 | 2,424 | -0.81(-3.27%) |
Feb 20, 2019 | 24.99 | 24.99 | 24.80 | 24.80 | 2,594 | -0.46(-1.81%) |
Feb 19, 2019 | 25.97 | 25.97 | 25.26 | 25.26 | 5,375 | -0.59(-2.27%) |
Feb 15, 2019 | 25.05 | 25.85 | 25.05 | 25.85 | 2,374 | +0.90(+3.59%) |
Feb 14, 2019 | 24.95 | 24.95 | 24.95 | 24.95 | 173 | +0.36(+1.47%) |
Feb 13, 2019 | 24.53 | 24.59 | 24.49 | 24.59 | 2,101 | +0.20(+0.84%) |
Feb 12, 2019 | 23.56 | 24.39 | 23.56 | 24.39 | 3,403 | +0.78(+3.29%) |
Feb 11, 2019 | 23.47 | 23.64 | 23.47 | 23.61 | 9,652 | +0.25(+1.06%) |
Feb 08, 2019 | 22.46 | 23.36 | 22.46 | 23.36 | 413 | +0.34(+1.47%) |
Feb 07, 2019 | 23.67 | 23.67 | 22.76 | 23.02 | 4,278 | -0.92(-3.86%) |
Feb 06, 2019 | 23.95 | 23.95 | 23.95 | 23.95 | 47 | -0.27(-1.12%) |
Feb 05, 2019 | 24.02 | 24.54 | 24.02 | 24.22 | 5,061 | +0.34(+1.42%) |
Feb 04, 2019 | 23.92 | 24.01 | 23.65 | 23.88 | 8,831 | -0.15(-0.63%) |
Feb 01, 2019 | 23.91 | 24.03 | 23.90 | 24.03 | 1,445 | +0.03(+0.13%) |
Jan 31, 2019 | 23.55 | 24.00 | 23.49 | 24.00 | 1,969 | +0.89(+3.85%) |
Jan 30, 2019 | 22.98 | 23.54 | 22.73 | 23.11 | 25,559 | +0.27(+1.17%) |
Jan 29, 2019 | 22.28 | 22.85 | 22.28 | 22.84 | 4,433 | +0.40(+1.78%) |
Jan 28, 2019 | 23.24 | 23.24 | 22.38 | 22.44 | 4,554 | -1.07(-4.54%) |
Jan 25, 2019 | 23.53 | 23.53 | 23.50 | 23.50 | 206 | +0.17(+0.73%) |
Jan 24, 2019 | 23.89 | 23.89 | 23.28 | 23.34 | 1,972 | -1.03(-4.21%) |
Jan 23, 2019 | 23.88 | 24.36 | 23.88 | 24.36 | 795 | +0.19(+0.79%) |
Jan 22, 2019 | 25.64 | 25.64 | 23.94 | 24.17 | 15,866 | -0.77(-3.08%) |
Jan 18, 2019 | 24.31 | 24.97 | 24.31 | 24.94 | 18,379 | +0.50(+2.06%) |
Jan 17, 2019 | 24.20 | 24.43 | 24.20 | 24.43 | 785 | +0.52(+2.16%) |
Jan 16, 2019 | 24.45 | 24.81 | 23.87 | 23.92 | 25,152 | -0.43(-1.77%) |
Jan 15, 2019 | 23.24 | 24.41 | 23.24 | 24.35 | 16,290 | +0.92(+3.92%) |
Jan 14, 2019 | 23.85 | 23.85 | 23.43 | 23.43 | 3,757 | -0.89(-3.65%) |
Jan 11, 2019 | 23.61 | 24.32 | 23.61 | 24.32 | 929 | +0.37(+1.55%) |
Jan 10, 2019 | 23.31 | 23.95 | 23.24 | 23.95 | 2,330 | +0.01(+0.06%) |
Jan 09, 2019 | 23.80 | 24.45 | 23.80 | 23.93 | 8,013 | +0.11(+0.44%) |
Jan 08, 2019 | 25.03 | 25.03 | 23.21 | 23.83 | 14,145 | +0.19(+0.80%) |
Jan 07, 2019 | 22.99 | 23.80 | 22.61 | 23.64 | 17,341 | +1.35(+6.07%) |
Jan 04, 2019 | 20.63 | 22.40 | 20.63 | 22.28 | 4,440 | +2.08(+10.28%) |
Jan 03, 2019 | 21.21 | 21.21 | 20.21 | 20.21 | 2,398 | -0.66(-3.18%) |
Jan 02, 2019 | 19.10 | 20.90 | 19.10 | 20.87 | 4,562 | +0.25(+1.22%) |
Dec 31, 2018 | 20.91 | 20.91 | 20.27 | 20.62 | 5,782 | +0.59(+2.95%) |
Dec 28, 2018 | 20.01 | 20.82 | 19.91 | 20.03 | 17,450 | +0.38(+1.92%) |
Dec 27, 2018 | 19.22 | 19.65 | 18.35 | 19.65 | 8,630 | -0.11(-0.56%) |
Dec 26, 2018 | 17.75 | 19.76 | 17.35 | 19.76 | 5,575 | +2.47(+14.31%) |
Dec 24, 2018 | 18.07 | 18.09 | 17.29 | 17.29 | 13,591 | -0.79(-4.35%) |
Dec 21, 2018 | 19.48 | 19.77 | 18.07 | 18.07 | 10,064 | -1.45(-7.41%) |
Dec 20, 2018 | 20.18 | 20.29 | 19.52 | 19.52 | 3,969 | -0.76(-3.75%) |
Dec 19, 2018 | 22.03 | 22.08 | 20.03 | 20.28 | 5,573 | -1.52(-6.98%) |
Dec 18, 2018 | 22.97 | 22.97 | 21.20 | 21.80 | 1,874 | -0.63(-2.80%) |
Dec 17, 2018 | 22.36 | 24.03 | 22.29 | 22.43 | 4,876 | -1.27(-5.37%) |
Dec 14, 2018 | 24.58 | 24.58 | 23.49 | 23.70 | 7,781 | -2.05(-7.96%) |
Dec 13, 2018 | 26.81 | 26.81 | 25.75 | 25.75 | 1,910 | -0.62(-2.34%) |
Dec 12, 2018 | 27.03 | 27.37 | 26.37 | 26.37 | 1,585 | +0.68(+2.65%) |
Dec 11, 2018 | 25.92 | 25.92 | 25.06 | 25.69 | 764 | +0.09(+0.36%) |
Dec 10, 2018 | 25.30 | 25.60 | 24.51 | 25.59 | 3,007 | -0.20(-0.77%) |
Dec 07, 2018 | 27.26 | 27.26 | 25.79 | 25.79 | 830 | -1.43(-5.24%) |
Dec 06, 2018 | 26.55 | 27.22 | 25.46 | 27.22 | 9,864 | -0.49(-1.77%) |
Dec 04, 2018 | 30.69 | 30.69 | 27.71 | 27.71 | 9,960 | -2.69(-8.85%) |