Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 25.26 | 25.28 | 25.00 | 25.18 | 9,340 | -0.07(-0.28%) |
Feb 27, 2019 | 25.17 | 25.26 | 24.96 | 25.26 | 28,050 | +0.02(+0.07%) |
Feb 26, 2019 | 25.25 | 25.29 | 25.05 | 25.24 | 53,103 | -0.01(-0.04%) |
Feb 25, 2019 | 25.51 | 25.74 | 25.25 | 25.25 | 60,258 | +0.00(+0.00%) |
Feb 22, 2019 | 24.47 | 25.25 | 24.47 | 25.25 | 31,611 | +0.92(+3.79%) |
Feb 21, 2019 | 24.41 | 24.51 | 24.31 | 24.32 | 15,407 | +0.07(+0.30%) |
Feb 20, 2019 | 24.05 | 24.27 | 24.05 | 24.25 | 17,190 | +0.20(+0.82%) |
Feb 19, 2019 | 23.61 | 24.14 | 23.61 | 24.06 | 29,446 | +0.45(+1.90%) |
Feb 15, 2019 | 23.87 | 23.87 | 23.47 | 23.61 | 54,732 | -0.13(-0.53%) |
Feb 14, 2019 | 23.32 | 23.84 | 23.32 | 23.73 | 38,959 | +0.31(+1.34%) |
Feb 13, 2019 | 23.28 | 23.46 | 23.28 | 23.42 | 15,075 | +0.22(+0.96%) |
Feb 12, 2019 | 23.11 | 23.27 | 23.11 | 23.20 | 16,231 | +0.21(+0.94%) |
Feb 11, 2019 | 22.87 | 23.08 | 22.87 | 22.98 | 9,707 | +0.30(+1.32%) |
Feb 08, 2019 | 22.80 | 22.86 | 22.47 | 22.68 | 6,925 | -0.15(-0.65%) |
Feb 07, 2019 | 23.02 | 23.10 | 22.54 | 22.83 | 19,646 | -0.34(-1.47%) |
Feb 06, 2019 | 23.05 | 23.31 | 23.05 | 23.17 | 95,495 | +0.21(+0.90%) |
Feb 05, 2019 | 22.95 | 22.96 | 22.83 | 22.96 | 10,747 | +0.12(+0.52%) |
Feb 04, 2019 | 22.70 | 22.88 | 22.70 | 22.84 | 15,766 | +0.27(+1.18%) |
Feb 01, 2019 | 22.93 | 22.95 | 22.49 | 22.58 | 13,739 | -0.27(-1.19%) |
Jan 31, 2019 | 22.38 | 22.95 | 22.38 | 22.85 | 66,320 | +0.49(+2.19%) |
Jan 30, 2019 | 22.21 | 22.44 | 22.18 | 22.36 | 9,334 | +0.27(+1.21%) |
Jan 29, 2019 | 22.23 | 22.24 | 22.09 | 22.09 | 14,688 | -0.08(-0.36%) |
Jan 28, 2019 | 21.76 | 22.18 | 21.76 | 22.18 | 13,682 | +0.21(+0.94%) |
Jan 25, 2019 | 21.73 | 22.16 | 21.73 | 21.97 | 16,531 | +0.39(+1.83%) |
Jan 24, 2019 | 21.05 | 21.58 | 21.05 | 21.58 | 3,730 | +0.56(+2.64%) |
Jan 23, 2019 | 21.13 | 21.28 | 20.84 | 21.02 | 12,565 | -0.04(-0.17%) |
Jan 22, 2019 | 21.32 | 21.32 | 20.85 | 21.06 | 15,009 | -0.34(-1.59%) |
Jan 18, 2019 | 21.59 | 21.66 | 21.38 | 21.40 | 14,632 | -0.04(-0.19%) |
Jan 17, 2019 | 21.07 | 21.57 | 21.07 | 21.44 | 11,672 | +0.24(+1.12%) |
Jan 16, 2019 | 21.16 | 21.22 | 21.15 | 21.20 | 3,505 | +0.29(+1.37%) |
Jan 15, 2019 | 20.91 | 21.10 | 20.90 | 20.91 | 16,275 | +0.02(+0.09%) |
Jan 14, 2019 | 20.96 | 20.98 | 20.73 | 20.90 | 9,841 | -0.21(-0.98%) |
Jan 11, 2019 | 20.84 | 21.15 | 20.78 | 21.10 | 11,505 | +0.12(+0.55%) |
Jan 10, 2019 | 20.57 | 21.04 | 20.57 | 20.98 | 104,647 | +0.25(+1.21%) |
Jan 09, 2019 | 20.64 | 20.82 | 20.64 | 20.73 | 30,000 | +0.20(+0.96%) |
Jan 08, 2019 | 20.56 | 20.59 | 20.36 | 20.54 | 16,169 | +0.15(+0.75%) |
Jan 07, 2019 | 20.00 | 20.51 | 19.99 | 20.39 | 13,049 | +0.49(+2.48%) |
Jan 04, 2019 | 19.27 | 19.96 | 19.27 | 19.89 | 85,673 | +1.02(+5.41%) |
Jan 03, 2019 | 19.32 | 19.32 | 18.87 | 18.87 | 7,737 | -0.52(-2.68%) |
Jan 02, 2019 | 18.81 | 19.47 | 18.80 | 19.39 | 15,190 | +0.24(+1.26%) |
Dec 31, 2018 | 19.36 | 19.42 | 18.93 | 19.15 | 28,148 | -0.10(-0.51%) |
Dec 28, 2018 | 19.22 | 19.43 | 19.02 | 19.25 | 53,615 | +0.16(+0.84%) |
Dec 27, 2018 | 18.76 | 19.09 | 18.43 | 19.09 | 37,075 | +0.03(+0.14%) |
Dec 26, 2018 | 18.12 | 19.07 | 18.11 | 19.06 | 20,332 | +1.05(+5.81%) |
Dec 24, 2018 | 18.27 | 18.27 | 17.98 | 18.01 | 14,074 | -0.39(-2.09%) |
Dec 21, 2018 | 18.92 | 19.03 | 18.38 | 18.40 | 28,854 | -0.47(-2.47%) |
Dec 20, 2018 | 19.39 | 19.39 | 18.53 | 18.86 | 15,345 | -0.55(-2.84%) |
Dec 19, 2018 | 19.82 | 20.11 | 19.38 | 19.42 | 38,618 | -0.38(-1.93%) |
Dec 18, 2018 | 20.02 | 20.11 | 19.71 | 19.80 | 30,217 | -0.07(-0.36%) |
Dec 17, 2018 | 20.45 | 20.46 | 19.84 | 19.87 | 38,946 | -0.61(-3.00%) |
Dec 14, 2018 | 20.81 | 20.94 | 20.43 | 20.49 | 41,317 | -0.46(-2.21%) |
Dec 13, 2018 | 21.16 | 21.25 | 20.93 | 20.95 | 16,951 | -0.21(-0.98%) |
Dec 12, 2018 | 20.98 | 21.27 | 20.98 | 21.16 | 10,741 | +0.34(+1.63%) |
Dec 11, 2018 | 21.17 | 21.23 | 20.75 | 20.81 | 13,359 | -0.13(-0.62%) |
Dec 10, 2018 | 20.90 | 21.02 | 20.68 | 20.94 | 14,045 | +0.02(+0.11%) |
Dec 07, 2018 | 21.38 | 21.63 | 20.87 | 20.92 | 10,217 | -0.39(-1.84%) |
Dec 06, 2018 | 21.06 | 21.34 | 21.06 | 21.31 | 15,779 | -0.07(-0.33%) |
Dec 04, 2018 | 22.04 | 22.04 | 21.38 | 21.38 | 35,254 | -0.64(-2.91%) |