Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 23.60 | 23.69 | 23.50 | 23.55 | 35,883 | -0.06(-0.26%) |
Feb 27, 2019 | 23.41 | 23.61 | 23.37 | 23.61 | 17,833 | +0.20(+0.83%) |
Feb 26, 2019 | 23.48 | 23.81 | 23.41 | 23.41 | 52,204 | -0.17(-0.73%) |
Feb 25, 2019 | 23.78 | 24.00 | 23.57 | 23.59 | 36,992 | -0.15(-0.63%) |
Feb 22, 2019 | 23.66 | 23.77 | 23.35 | 23.73 | 34,560 | +0.08(+0.33%) |
Feb 21, 2019 | 23.72 | 23.78 | 23.37 | 23.66 | 40,817 | +0.02(+0.07%) |
Feb 20, 2019 | 23.64 | 23.77 | 23.51 | 23.64 | 35,670 | +0.03(+0.13%) |
Feb 19, 2019 | 23.22 | 23.69 | 23.20 | 23.61 | 38,270 | +0.37(+1.58%) |
Feb 15, 2019 | 22.70 | 23.30 | 22.70 | 23.24 | 49,665 | +0.66(+2.94%) |
Feb 14, 2019 | 22.49 | 22.69 | 22.28 | 22.58 | 50,369 | -0.02(-0.10%) |
Feb 13, 2019 | 22.48 | 22.66 | 22.09 | 22.60 | 45,878 | +0.13(+0.59%) |
Feb 12, 2019 | 22.19 | 22.49 | 22.19 | 22.47 | 37,109 | +0.34(+1.55%) |
Feb 11, 2019 | 21.95 | 22.15 | 21.80 | 22.12 | 45,364 | +0.27(+1.25%) |
Feb 08, 2019 | 21.69 | 22.04 | 21.63 | 21.85 | 38,144 | +0.17(+0.79%) |
Feb 07, 2019 | 21.59 | 21.73 | 21.46 | 21.68 | 32,598 | +0.19(+0.87%) |
Feb 06, 2019 | 21.43 | 21.66 | 21.43 | 21.49 | 25,507 | -0.03(-0.15%) |
Feb 05, 2019 | 21.68 | 21.83 | 21.39 | 21.52 | 35,789 | -0.16(-0.72%) |
Feb 04, 2019 | 21.45 | 22.01 | 21.34 | 21.68 | 32,917 | +0.36(+1.69%) |
Feb 01, 2019 | 20.23 | 21.43 | 20.23 | 21.32 | 44,289 | +0.37(+1.75%) |
Jan 31, 2019 | 21.19 | 21.30 | 20.94 | 20.95 | 41,874 | -0.28(-1.32%) |
Jan 30, 2019 | 21.33 | 21.40 | 21.16 | 21.23 | 41,913 | +0.00(+0.00%) |
Jan 29, 2019 | 21.31 | 21.37 | 21.13 | 21.23 | 44,875 | +0.11(+0.52%) |
Jan 28, 2019 | 21.12 | 21.39 | 20.85 | 21.12 | 29,552 | -0.09(-0.44%) |
Jan 25, 2019 | 21.41 | 21.41 | 21.20 | 21.22 | 21,632 | +0.20(+0.97%) |
Jan 24, 2019 | 21.11 | 21.23 | 20.77 | 21.02 | 77,463 | -0.09(-0.44%) |
Jan 23, 2019 | 21.19 | 21.38 | 20.98 | 21.11 | 50,188 | -0.05(-0.22%) |
Jan 22, 2019 | 21.32 | 21.48 | 21.15 | 21.16 | 70,780 | -0.27(-1.28%) |
Jan 18, 2019 | 21.41 | 21.64 | 21.41 | 21.43 | 55,809 | -0.02(-0.11%) |
Jan 17, 2019 | 21.41 | 21.58 | 21.27 | 21.45 | 39,814 | -0.09(-0.43%) |
Jan 16, 2019 | 21.15 | 21.69 | 21.15 | 21.55 | 51,068 | +0.49(+2.34%) |
Jan 15, 2019 | 20.93 | 21.08 | 20.84 | 21.05 | 27,661 | +0.13(+0.63%) |
Jan 14, 2019 | 20.98 | 21.30 | 20.87 | 20.92 | 84,669 | -0.11(-0.52%) |
Jan 11, 2019 | 20.97 | 21.13 | 20.77 | 21.03 | 25,344 | -0.07(-0.33%) |
Jan 10, 2019 | 21.19 | 21.40 | 20.84 | 21.10 | 18,449 | -0.20(-0.92%) |
Jan 09, 2019 | 21.46 | 21.46 | 21.21 | 21.30 | 34,018 | -0.12(-0.58%) |
Jan 08, 2019 | 21.17 | 21.42 | 21.02 | 21.42 | 45,359 | +0.36(+1.71%) |
Jan 07, 2019 | 20.94 | 21.08 | 20.84 | 21.06 | 106,749 | +0.13(+0.63%) |
Jan 04, 2019 | 20.75 | 20.98 | 20.48 | 20.93 | 44,673 | +0.52(+2.57%) |
Jan 03, 2019 | 20.32 | 20.66 | 19.92 | 20.41 | 55,622 | +0.03(+0.15%) |
Jan 02, 2019 | 19.92 | 20.65 | 19.92 | 20.37 | 133,055 | +0.30(+1.48%) |
Dec 31, 2018 | 19.91 | 20.09 | 19.73 | 20.08 | 41,985 | +0.17(+0.86%) |
Dec 28, 2018 | 19.76 | 20.15 | 19.59 | 19.91 | 53,889 | +0.24(+1.23%) |
Dec 27, 2018 | 19.74 | 20.19 | 19.19 | 19.66 | 54,503 | -0.30(-1.53%) |
Dec 26, 2018 | 19.37 | 20.04 | 19.13 | 19.97 | 60,222 | +0.74(+3.86%) |
Dec 24, 2018 | 19.74 | 19.89 | 19.23 | 19.23 | 14,080 | -0.56(-2.84%) |
Dec 21, 2018 | 19.85 | 20.23 | 19.59 | 19.79 | 78,978 | -0.04(-0.20%) |
Dec 20, 2018 | 19.48 | 19.99 | 19.43 | 19.83 | 50,520 | +0.34(+1.76%) |
Dec 19, 2018 | 20.19 | 20.43 | 19.36 | 19.48 | 44,385 | -0.71(-3.52%) |
Dec 18, 2018 | 20.41 | 20.51 | 20.16 | 20.19 | 56,249 | -0.13(-0.65%) |
Dec 17, 2018 | 20.16 | 20.67 | 20.13 | 20.33 | 42,723 | +0.02(+0.12%) |
Dec 14, 2018 | 20.43 | 20.80 | 20.28 | 20.30 | 31,744 | -0.26(-1.25%) |
Dec 13, 2018 | 21.31 | 21.46 | 20.44 | 20.56 | 41,155 | -0.70(-3.27%) |
Dec 12, 2018 | 21.27 | 21.48 | 20.92 | 21.26 | 55,498 | +0.23(+1.08%) |
Dec 11, 2018 | 21.12 | 21.48 | 20.82 | 21.03 | 51,795 | -0.07(-0.33%) |
Dec 10, 2018 | 21.15 | 21.32 | 20.81 | 21.10 | 42,112 | -0.12(-0.58%) |
Dec 07, 2018 | 21.22 | 21.68 | 20.95 | 21.22 | 57,856 | -0.12(-0.54%) |
Dec 06, 2018 | 21.09 | 22.11 | 20.92 | 21.34 | 94,524 | -0.20(-0.93%) |
Dec 04, 2018 | 23.08 | 23.69 | 21.36 | 21.54 | 42,488 | -1.60(-6.93%) |