Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 21.36 | 21.36 | 21.22 | 21.25 | 7,053 | -0.16(-0.76%) |
Feb 27, 2019 | 21.38 | 21.44 | 21.33 | 21.42 | 7,598 | -0.25(-1.16%) |
Feb 26, 2019 | 21.44 | 21.67 | 21.42 | 21.67 | 7,344 | -0.12(-0.56%) |
Feb 25, 2019 | 21.73 | 21.83 | 21.72 | 21.79 | 49,895 | +0.47(+2.21%) |
Feb 22, 2019 | 21.19 | 21.32 | 21.19 | 21.32 | 11,536 | +0.40(+1.92%) |
Feb 21, 2019 | 21.07 | 21.07 | 20.90 | 20.92 | 9,973 | -0.04(-0.17%) |
Feb 20, 2019 | 21.00 | 21.10 | 20.94 | 20.96 | 4,836 | +0.07(+0.34%) |
Feb 19, 2019 | 20.62 | 20.95 | 20.62 | 20.88 | 20,115 | +0.25(+1.21%) |
Feb 15, 2019 | 20.71 | 20.71 | 20.62 | 20.64 | 5,102 | -0.15(-0.72%) |
Feb 14, 2019 | 20.66 | 20.82 | 20.66 | 20.78 | 8,688 | -0.10(-0.49%) |
Feb 13, 2019 | 21.00 | 21.00 | 20.85 | 20.89 | 1,893 | +0.11(+0.53%) |
Feb 12, 2019 | 20.73 | 20.82 | 20.73 | 20.78 | 6,734 | +0.09(+0.45%) |
Feb 11, 2019 | 20.77 | 20.79 | 20.68 | 20.69 | 15,493 | +0.10(+0.50%) |
Feb 08, 2019 | 20.46 | 20.58 | 20.46 | 20.58 | 1,109 | +0.06(+0.30%) |
Feb 07, 2019 | 20.67 | 20.67 | 20.41 | 20.52 | 3,963 | -0.35(-1.67%) |
Feb 06, 2019 | 20.96 | 20.96 | 20.79 | 20.87 | 13,489 | -0.27(-1.28%) |
Feb 05, 2019 | 20.73 | 21.69 | 20.73 | 21.14 | 91,759 | +0.50(+2.44%) |
Feb 04, 2019 | 20.61 | 20.66 | 20.61 | 20.64 | 896 | +0.04(+0.18%) |
Feb 01, 2019 | 20.55 | 20.61 | 20.37 | 20.60 | 1,885 | -0.12(-0.56%) |
Jan 31, 2019 | 20.66 | 20.72 | 20.65 | 20.72 | 1,875 | +0.27(+1.32%) |
Jan 30, 2019 | 20.20 | 20.47 | 20.19 | 20.45 | 2,895 | +0.46(+2.28%) |
Jan 29, 2019 | 20.03 | 20.03 | 19.97 | 19.99 | 1,428 | +0.01(+0.05%) |
Jan 28, 2019 | 19.96 | 19.98 | 19.81 | 19.98 | 5,809 | -0.16(-0.79%) |
Jan 25, 2019 | 20.00 | 20.14 | 20.00 | 20.14 | 4,104 | +0.44(+2.25%) |
Jan 24, 2019 | 19.62 | 19.76 | 19.62 | 19.70 | 8,184 | +0.19(+0.96%) |
Jan 23, 2019 | 19.49 | 19.55 | 19.47 | 19.51 | 9,684 | +0.14(+0.71%) |
Jan 22, 2019 | 19.58 | 19.58 | 19.31 | 19.37 | 7,410 | -0.56(-2.81%) |
Jan 18, 2019 | 19.83 | 20.00 | 19.83 | 19.93 | 12,534 | +0.29(+1.48%) |
Jan 17, 2019 | 19.43 | 19.70 | 19.43 | 19.64 | 3,072 | +0.09(+0.47%) |
Jan 16, 2019 | 19.48 | 19.62 | 19.48 | 19.55 | 7,645 | +0.32(+1.65%) |
Jan 15, 2019 | 19.20 | 19.36 | 19.20 | 19.23 | 2,104 | +0.20(+1.06%) |
Jan 14, 2019 | 18.93 | 19.09 | 18.93 | 19.03 | 1,030 | -0.26(-1.34%) |
Jan 11, 2019 | 19.26 | 19.29 | 19.21 | 19.29 | 1,442 | -0.14(-0.70%) |
Jan 10, 2019 | 19.18 | 19.42 | 19.18 | 19.42 | 3,716 | +0.14(+0.75%) |
Jan 09, 2019 | 19.22 | 19.40 | 19.20 | 19.28 | 4,026 | +0.44(+2.34%) |
Jan 08, 2019 | 18.80 | 18.89 | 18.63 | 18.84 | 5,184 | +0.12(+0.63%) |
Jan 07, 2019 | 18.53 | 18.73 | 18.52 | 18.72 | 17,653 | +0.17(+0.90%) |
Jan 04, 2019 | 18.21 | 18.57 | 18.21 | 18.55 | 3,882 | +0.75(+4.21%) |
Jan 03, 2019 | 17.89 | 17.91 | 17.77 | 17.80 | 23,230 | -0.41(-2.27%) |
Jan 02, 2019 | 18.02 | 18.22 | 18.02 | 18.22 | 2,183 | -0.06(-0.35%) |
Dec 31, 2018 | 18.65 | 18.65 | 18.26 | 18.28 | 12,978 | -0.10(-0.54%) |
Dec 28, 2018 | 18.47 | 18.49 | 18.35 | 18.38 | 9,206 | +0.09(+0.52%) |
Dec 27, 2018 | 18.02 | 18.30 | 17.98 | 18.29 | 8,740 | -0.09(-0.46%) |
Dec 26, 2018 | 18.14 | 18.37 | 17.88 | 18.37 | 22,253 | +0.40(+2.21%) |
Dec 24, 2018 | 18.17 | 18.17 | 17.98 | 17.98 | 2,773 | -0.14(-0.75%) |
Dec 21, 2018 | 18.31 | 18.44 | 18.11 | 18.11 | 6,322 | -0.10(-0.55%) |
Dec 20, 2018 | 18.28 | 18.37 | 18.06 | 18.21 | 8,175 | -0.08(-0.43%) |
Dec 19, 2018 | 18.70 | 18.72 | 18.15 | 18.29 | 12,242 | -0.40(-2.13%) |
Dec 18, 2018 | 18.78 | 18.82 | 18.65 | 18.69 | 13,008 | -0.06(-0.31%) |
Dec 17, 2018 | 18.86 | 19.00 | 18.71 | 18.75 | 8,590 | -0.41(-2.16%) |
Dec 14, 2018 | 19.10 | 19.20 | 19.10 | 19.16 | 5,738 | -0.24(-1.25%) |
Dec 13, 2018 | 19.50 | 19.50 | 19.38 | 19.40 | 1,790 | +0.10(+0.49%) |
Dec 12, 2018 | 19.49 | 19.54 | 19.31 | 19.31 | 7,611 | +0.21(+1.08%) |
Dec 11, 2018 | 19.20 | 19.23 | 19.07 | 19.10 | 5,347 | +0.11(+0.58%) |
Dec 10, 2018 | 18.85 | 18.99 | 18.68 | 18.99 | 3,203 | -0.10(-0.52%) |
Dec 07, 2018 | 19.46 | 19.46 | 19.09 | 19.09 | 2,700 | -0.18(-0.96%) |
Dec 06, 2018 | 19.00 | 19.32 | 19.00 | 19.28 | 11,133 | -0.50(-2.53%) |
Dec 04, 2018 | 20.22 | 20.22 | 19.70 | 19.78 | 7,875 | -0.40(-1.98%) |