Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 22.18 | 22.22 | 22.08 | 22.09 | 28,902 | -0.06(-0.25%) |
Feb 27, 2019 | 22.09 | 22.14 | 22.00 | 22.14 | 22,505 | +0.01(+0.05%) |
Feb 26, 2019 | 22.12 | 22.19 | 22.11 | 22.13 | 5,682 | -0.02(-0.11%) |
Feb 25, 2019 | 22.16 | 22.28 | 22.16 | 22.16 | 22,150 | +0.21(+0.94%) |
Feb 22, 2019 | 21.94 | 22.00 | 21.87 | 21.95 | 19,005 | +0.07(+0.31%) |
Feb 21, 2019 | 21.95 | 21.98 | 21.83 | 21.88 | 36,565 | -0.22(-0.99%) |
Feb 20, 2019 | 22.06 | 22.14 | 22.06 | 22.10 | 17,284 | +0.09(+0.42%) |
Feb 19, 2019 | 21.93 | 22.05 | 21.93 | 22.01 | 37,315 | +0.08(+0.36%) |
Feb 15, 2019 | 21.79 | 21.93 | 21.79 | 21.93 | 7,927 | +0.24(+1.09%) |
Feb 14, 2019 | 21.68 | 21.80 | 21.61 | 21.70 | 44,572 | -0.15(-0.68%) |
Feb 13, 2019 | 21.94 | 22.00 | 21.84 | 21.84 | 14,034 | +0.05(+0.21%) |
Feb 12, 2019 | 21.76 | 21.85 | 21.75 | 21.80 | 17,148 | +0.31(+1.44%) |
Feb 11, 2019 | 21.45 | 21.53 | 21.44 | 21.49 | 22,952 | +0.11(+0.53%) |
Feb 08, 2019 | 21.31 | 21.38 | 21.29 | 21.38 | 11,382 | -0.12(-0.57%) |
Feb 07, 2019 | 21.70 | 21.81 | 21.35 | 21.50 | 18,830 | -0.37(-1.71%) |
Feb 06, 2019 | 22.06 | 22.09 | 21.87 | 21.87 | 27,584 | -0.20(-0.92%) |
Feb 05, 2019 | 21.96 | 22.09 | 21.93 | 22.08 | 21,299 | +0.20(+0.93%) |
Feb 04, 2019 | 21.80 | 21.88 | 21.72 | 21.87 | 18,125 | +0.14(+0.63%) |
Feb 01, 2019 | 21.84 | 21.88 | 21.70 | 21.73 | 19,513 | -0.18(-0.81%) |
Jan 31, 2019 | 21.73 | 21.95 | 21.73 | 21.91 | 65,986 | +0.31(+1.46%) |
Jan 30, 2019 | 21.34 | 21.65 | 21.34 | 21.60 | 5,892 | +0.35(+1.64%) |
Jan 29, 2019 | 21.34 | 21.35 | 21.23 | 21.25 | 19,335 | +0.01(+0.05%) |
Jan 28, 2019 | 21.16 | 21.26 | 21.13 | 21.24 | 9,141 | -0.21(-0.98%) |
Jan 25, 2019 | 21.45 | 21.53 | 21.43 | 21.45 | 9,960 | +0.22(+1.06%) |
Jan 24, 2019 | 21.12 | 21.27 | 21.11 | 21.23 | 15,546 | +0.13(+0.61%) |
Jan 23, 2019 | 21.22 | 21.22 | 20.95 | 21.10 | 23,961 | -0.02(-0.09%) |
Jan 22, 2019 | 21.38 | 21.38 | 21.05 | 21.12 | 26,774 | -0.33(-1.56%) |
Jan 18, 2019 | 21.38 | 21.60 | 21.36 | 21.45 | 14,736 | +0.25(+1.16%) |
Jan 17, 2019 | 21.03 | 21.28 | 21.02 | 21.20 | 8,531 | +0.16(+0.75%) |
Jan 16, 2019 | 21.11 | 21.14 | 21.02 | 21.05 | 27,942 | +0.20(+0.94%) |
Jan 15, 2019 | 20.69 | 20.92 | 20.69 | 20.85 | 11,779 | +0.20(+0.95%) |
Jan 14, 2019 | 20.55 | 20.76 | 20.55 | 20.65 | 15,672 | -0.04(-0.19%) |
Jan 11, 2019 | 20.57 | 20.70 | 20.54 | 20.69 | 14,330 | -0.01(-0.05%) |
Jan 10, 2019 | 20.55 | 20.75 | 20.55 | 20.70 | 16,119 | +0.03(+0.14%) |
Jan 09, 2019 | 20.64 | 20.77 | 20.56 | 20.67 | 26,825 | +0.17(+0.82%) |
Jan 08, 2019 | 20.65 | 20.67 | 20.39 | 20.50 | 30,893 | +0.12(+0.58%) |
Jan 07, 2019 | 20.25 | 20.44 | 20.16 | 20.39 | 21,482 | +0.20(+0.97%) |
Jan 04, 2019 | 19.87 | 20.20 | 19.85 | 20.19 | 7,724 | +0.68(+3.51%) |
Jan 03, 2019 | 19.84 | 19.84 | 19.51 | 19.51 | 18,093 | -0.45(-2.25%) |
Jan 02, 2019 | 19.35 | 19.99 | 19.35 | 19.95 | 199,343 | +0.26(+1.30%) |
Dec 31, 2018 | 19.83 | 19.86 | 19.54 | 19.70 | 304,087 | +0.11(+0.55%) |
Dec 28, 2018 | 19.71 | 19.86 | 19.54 | 19.59 | 1,324,792 | +0.13(+0.64%) |
Dec 27, 2018 | 19.14 | 19.46 | 18.88 | 19.46 | 245,118 | +0.16(+0.83%) |
Dec 26, 2018 | 18.63 | 19.30 | 18.46 | 19.30 | 65,396 | +0.73(+3.94%) |
Dec 24, 2018 | 18.79 | 18.90 | 18.57 | 18.57 | 35,884 | -0.30(-1.57%) |
Dec 21, 2018 | 19.07 | 19.59 | 18.85 | 18.87 | 45,195 | -0.50(-2.56%) |
Dec 20, 2018 | 19.64 | 19.71 | 19.26 | 19.36 | 89,389 | -0.36(-1.80%) |
Dec 19, 2018 | 20.08 | 20.28 | 19.61 | 19.72 | 22,627 | -0.26(-1.29%) |
Dec 18, 2018 | 20.22 | 20.22 | 19.94 | 19.98 | 23,832 | +0.02(+0.11%) |
Dec 17, 2018 | 20.26 | 20.33 | 19.96 | 19.96 | 28,476 | -0.47(-2.31%) |
Dec 14, 2018 | 20.50 | 20.56 | 20.35 | 20.43 | 22,702 | -0.26(-1.26%) |
Dec 13, 2018 | 20.84 | 20.84 | 20.62 | 20.69 | 24,126 | -0.09(-0.44%) |
Dec 12, 2018 | 20.84 | 21.03 | 20.78 | 20.78 | 20,194 | +0.19(+0.92%) |
Dec 11, 2018 | 20.89 | 20.91 | 20.45 | 20.59 | 25,750 | -0.04(-0.19%) |
Dec 10, 2018 | 20.78 | 20.79 | 20.33 | 20.63 | 44,214 | -0.15(-0.73%) |
Dec 07, 2018 | 21.33 | 21.46 | 20.70 | 20.78 | 155,672 | -0.47(-2.21%) |
Dec 06, 2018 | 20.98 | 21.25 | 20.73 | 21.25 | 47,536 | -0.07(-0.31%) |
Dec 04, 2018 | 22.18 | 22.18 | 21.32 | 21.32 | 40,487 | -0.94(-4.21%) |