Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 19.79 | 19.88 | 19.62 | 19.62 | 99,729 | -0.53(-2.63%) |
Feb 27, 2019 | 20.28 | 20.28 | 19.99 | 20.15 | 74,937 | +0.01(+0.05%) |
Feb 26, 2019 | 20.35 | 20.37 | 20.14 | 20.14 | 208,941 | -0.24(-1.18%) |
Feb 25, 2019 | 20.33 | 20.45 | 20.29 | 20.38 | 58,445 | -0.02(-0.10%) |
Feb 22, 2019 | 20.48 | 20.49 | 20.40 | 20.40 | 42,100 | +0.05(+0.25%) |
Feb 21, 2019 | 20.38 | 20.46 | 20.29 | 20.35 | 50,192 | -0.16(-0.78%) |
Feb 20, 2019 | 20.57 | 20.62 | 20.50 | 20.51 | 43,581 | -0.09(-0.44%) |
Feb 19, 2019 | 20.25 | 20.70 | 20.25 | 20.60 | 126,533 | +0.32(+1.58%) |
Feb 15, 2019 | 20.19 | 20.39 | 20.19 | 20.28 | 27,600 | +0.09(+0.45%) |
Feb 14, 2019 | 20.01 | 20.28 | 20.01 | 20.19 | 40,909 | +0.20(+1.00%) |
Feb 13, 2019 | 19.97 | 20.03 | 19.91 | 19.99 | 47,344 | +0.21(+1.06%) |
Feb 12, 2019 | 19.67 | 19.83 | 19.62 | 19.78 | 75,304 | +0.23(+1.18%) |
Feb 11, 2019 | 19.45 | 19.55 | 19.45 | 19.55 | 25,964 | +0.03(+0.15%) |
Feb 08, 2019 | 19.56 | 19.56 | 19.35 | 19.52 | 19,600 | -0.07(-0.37%) |
Feb 07, 2019 | 19.87 | 19.87 | 19.46 | 19.59 | 233,818 | -0.39(-1.94%) |
Feb 06, 2019 | 20.23 | 20.23 | 19.98 | 19.98 | 25,751 | -0.21(-1.04%) |
Feb 05, 2019 | 20.23 | 20.25 | 20.13 | 20.19 | 44,136 | -0.03(-0.15%) |
Feb 04, 2019 | 19.94 | 20.22 | 19.91 | 20.22 | 121,710 | +0.16(+0.80%) |
Feb 01, 2019 | 19.92 | 20.09 | 19.78 | 20.06 | 58,600 | +0.18(+0.91%) |
Jan 31, 2019 | 20.17 | 20.17 | 19.73 | 19.88 | 317,186 | -0.18(-0.90%) |
Jan 30, 2019 | 19.78 | 20.17 | 19.78 | 20.06 | 121,354 | +0.25(+1.26%) |
Jan 29, 2019 | 19.52 | 19.90 | 19.52 | 19.81 | 100,897 | +0.26(+1.33%) |
Jan 28, 2019 | 19.56 | 19.61 | 19.45 | 19.55 | 136,860 | -0.15(-0.76%) |
Jan 25, 2019 | 19.68 | 19.73 | 19.62 | 19.70 | 50,200 | +0.20(+1.03%) |
Jan 24, 2019 | 19.46 | 19.51 | 19.26 | 19.50 | 59,843 | +0.11(+0.57%) |
Jan 23, 2019 | 19.48 | 19.48 | 19.23 | 19.39 | 354,392 | +0.04(+0.21%) |
Jan 22, 2019 | 19.57 | 19.67 | 19.32 | 19.35 | 87,452 | -0.44(-2.22%) |
Jan 18, 2019 | 19.60 | 19.83 | 19.60 | 19.79 | 291,500 | +0.21(+1.07%) |
Jan 17, 2019 | 19.55 | 19.62 | 19.42 | 19.58 | 182,479 | +0.04(+0.20%) |
Jan 16, 2019 | 19.46 | 19.65 | 19.46 | 19.54 | 150,821 | +0.03(+0.15%) |
Jan 15, 2019 | 19.31 | 19.52 | 19.31 | 19.51 | 137,646 | +0.27(+1.40%) |
Jan 14, 2019 | 19.29 | 19.36 | 19.14 | 19.24 | 406,819 | -0.05(-0.26%) |
Jan 11, 2019 | 19.28 | 19.44 | 19.28 | 19.29 | 113,600 | -0.24(-1.23%) |
Jan 10, 2019 | 19.66 | 19.66 | 19.43 | 19.53 | 126,265 | -0.15(-0.76%) |
Jan 09, 2019 | 19.81 | 19.81 | 19.55 | 19.68 | 123,018 | +0.18(+0.92%) |
Jan 08, 2019 | 19.29 | 19.61 | 19.27 | 19.50 | 98,981 | +0.35(+1.83%) |
Jan 07, 2019 | 19.07 | 19.21 | 18.91 | 19.15 | 119,171 | +0.31(+1.65%) |
Jan 04, 2019 | 18.49 | 18.93 | 18.49 | 18.84 | 195,200 | +0.70(+3.86%) |
Jan 03, 2019 | 18.02 | 18.29 | 17.97 | 18.14 | 552,546 | +0.22(+1.23%) |
Jan 02, 2019 | 17.54 | 18.11 | 17.51 | 17.92 | 67,210 | +0.19(+1.07%) |
Dec 31, 2018 | 17.61 | 17.75 | 17.51 | 17.73 | 610,100 | +0.22(+1.26%) |
Dec 28, 2018 | 17.61 | 17.66 | 17.28 | 17.51 | 1,553,500 | +0.00(+0.00%) |
Dec 27, 2018 | 17.61 | 17.61 | 16.99 | 17.51 | 1,339,513 | -0.22(-1.24%) |
Dec 26, 2018 | 17.03 | 17.73 | 16.87 | 17.73 | 935,481 | +0.75(+4.42%) |
Dec 24, 2018 | 17.55 | 17.56 | 16.98 | 16.98 | 137,600 | -0.66(-3.74%) |
Dec 21, 2018 | 17.65 | 18.03 | 17.59 | 17.64 | 1,138,300 | -0.12(-0.68%) |
Dec 20, 2018 | 18.20 | 18.25 | 17.61 | 17.76 | 490,861 | -0.38(-2.09%) |
Dec 19, 2018 | 18.10 | 18.62 | 17.99 | 18.14 | 286,076 | +0.04(+0.22%) |
Dec 18, 2018 | 18.37 | 18.53 | 17.99 | 18.10 | 782,664 | -0.36(-1.95%) |
Dec 17, 2018 | 18.79 | 18.99 | 18.39 | 18.46 | 524,641 | -0.49(-2.59%) |
Dec 14, 2018 | 18.89 | 19.21 | 18.89 | 18.95 | 281,900 | -0.16(-0.84%) |
Dec 13, 2018 | 17.87 | 19.16 | 17.87 | 19.11 | 426,922 | +0.31(+1.65%) |
Dec 12, 2018 | 18.80 | 19.00 | 18.76 | 18.80 | 359,908 | +0.13(+0.70%) |
Dec 11, 2018 | 18.86 | 18.86 | 18.59 | 18.67 | 309,688 | +0.07(+0.38%) |
Dec 10, 2018 | 18.66 | 18.74 | 18.43 | 18.60 | 176,948 | -0.31(-1.64%) |
Dec 07, 2018 | 19.08 | 19.28 | 18.88 | 18.91 | 455,600 | +0.04(+0.21%) |
Dec 06, 2018 | 18.69 | 18.90 | 18.49 | 18.87 | 1,662,855 | -0.26(-1.36%) |
Dec 04, 2018 | 19.50 | 19.50 | 19.10 | 19.13 | 48,800 | -0.43(-2.20%) |