Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 24.23 | 24.49 | 24.23 | 24.33 | 128,943 | +0.11(+0.47%) |
Feb 27, 2019 | 23.76 | 24.30 | 23.71 | 24.22 | 144,250 | +0.45(+1.91%) |
Feb 26, 2019 | 24.46 | 24.47 | 23.76 | 23.76 | 104,252 | -0.71(-2.89%) |
Feb 25, 2019 | 24.70 | 24.92 | 24.38 | 24.47 | 190,150 | -0.11(-0.46%) |
Feb 22, 2019 | 24.40 | 24.70 | 24.39 | 24.58 | 194,015 | +0.12(+0.50%) |
Feb 21, 2019 | 24.64 | 24.64 | 24.13 | 24.46 | 247,641 | -0.10(-0.43%) |
Feb 20, 2019 | 24.42 | 24.59 | 24.14 | 24.57 | 267,859 | +0.23(+0.93%) |
Feb 19, 2019 | 23.99 | 24.65 | 23.94 | 24.34 | 321,225 | +0.36(+1.49%) |
Feb 15, 2019 | 23.70 | 25.20 | 23.55 | 23.98 | 390,324 | +0.51(+2.19%) |
Feb 14, 2019 | 23.17 | 23.68 | 23.15 | 23.47 | 243,174 | +0.13(+0.56%) |
Feb 13, 2019 | 22.95 | 23.47 | 22.85 | 23.34 | 120,413 | +0.50(+2.18%) |
Feb 12, 2019 | 23.07 | 23.28 | 22.81 | 22.84 | 174,804 | -0.11(-0.49%) |
Feb 11, 2019 | 22.41 | 22.96 | 22.26 | 22.95 | 296,869 | +0.62(+2.77%) |
Feb 08, 2019 | 22.02 | 22.35 | 21.78 | 22.33 | 967,900 | +0.23(+1.03%) |
Feb 07, 2019 | 21.98 | 22.14 | 21.74 | 22.11 | 379,865 | +0.12(+0.56%) |
Feb 06, 2019 | 22.16 | 22.22 | 21.81 | 21.99 | 183,310 | -0.18(-0.83%) |
Feb 05, 2019 | 22.02 | 22.27 | 21.95 | 22.17 | 89,036 | +0.17(+0.79%) |
Feb 04, 2019 | 22.00 | 22.20 | 21.89 | 21.99 | 81,818 | -0.02(-0.08%) |
Feb 01, 2019 | 21.43 | 22.06 | 21.42 | 22.01 | 131,981 | +0.67(+3.15%) |
Jan 31, 2019 | 21.31 | 21.43 | 21.02 | 21.34 | 155,634 | -0.05(-0.24%) |
Jan 30, 2019 | 21.52 | 21.66 | 21.30 | 21.39 | 155,810 | -0.04(-0.20%) |
Jan 29, 2019 | 21.40 | 21.64 | 21.29 | 21.44 | 83,652 | +0.03(+0.12%) |
Jan 28, 2019 | 21.06 | 21.47 | 21.02 | 21.41 | 129,023 | +0.20(+0.95%) |
Jan 25, 2019 | 21.38 | 21.48 | 21.10 | 21.21 | 139,893 | -0.10(-0.45%) |
Jan 24, 2019 | 21.24 | 21.46 | 20.76 | 21.31 | 340,805 | -0.09(-0.41%) |
Jan 23, 2019 | 22.31 | 22.63 | 21.33 | 21.39 | 307,688 | -0.97(-4.33%) |
Jan 22, 2019 | 22.24 | 23.03 | 21.59 | 22.36 | 334,852 | -0.31(-1.38%) |
Jan 18, 2019 | 22.74 | 22.99 | 22.59 | 22.67 | 228,874 | -0.01(-0.04%) |
Jan 17, 2019 | 22.44 | 22.78 | 22.44 | 22.68 | 307,747 | +0.17(+0.78%) |
Jan 16, 2019 | 22.24 | 22.55 | 22.04 | 22.51 | 158,910 | +0.30(+1.33%) |
Jan 15, 2019 | 21.92 | 22.23 | 21.72 | 22.21 | 144,711 | +0.30(+1.35%) |
Jan 14, 2019 | 22.13 | 22.58 | 21.91 | 21.92 | 312,169 | -0.37(-1.64%) |
Jan 11, 2019 | 22.23 | 22.53 | 22.00 | 22.28 | 245,959 | -0.06(-0.27%) |
Jan 10, 2019 | 21.57 | 22.68 | 21.21 | 22.34 | 416,215 | +0.65(+2.97%) |
Jan 09, 2019 | 21.07 | 21.85 | 20.97 | 21.70 | 629,447 | +0.70(+3.32%) |
Jan 08, 2019 | 20.25 | 21.16 | 20.22 | 21.00 | 350,776 | +0.82(+4.06%) |
Jan 07, 2019 | 19.40 | 20.26 | 19.28 | 20.18 | 197,904 | +0.65(+3.30%) |
Jan 04, 2019 | 19.07 | 19.90 | 19.07 | 19.53 | 288,271 | +0.65(+3.42%) |
Jan 03, 2019 | 18.54 | 19.21 | 18.44 | 18.89 | 216,134 | +0.23(+1.22%) |
Jan 02, 2019 | 18.23 | 18.98 | 18.23 | 18.66 | 269,681 | +0.15(+0.80%) |
Dec 31, 2018 | 18.88 | 18.88 | 17.88 | 18.51 | 241,143 | -0.31(-1.62%) |
Dec 28, 2018 | 18.72 | 19.06 | 18.58 | 18.82 | 103,199 | +0.14(+0.75%) |
Dec 27, 2018 | 18.53 | 18.89 | 18.14 | 18.68 | 108,839 | -0.11(-0.60%) |
Dec 26, 2018 | 18.29 | 18.84 | 17.90 | 18.79 | 96,074 | +0.63(+3.46%) |
Dec 24, 2018 | 18.45 | 18.80 | 18.10 | 18.17 | 77,055 | -0.29(-1.56%) |
Dec 21, 2018 | 18.44 | 18.74 | 18.23 | 18.45 | 865,159 | +0.06(+0.33%) |
Dec 20, 2018 | 18.84 | 19.27 | 18.33 | 18.39 | 142,802 | -0.60(-3.17%) |
Dec 19, 2018 | 20.35 | 20.35 | 18.96 | 18.99 | 290,689 | -1.35(-6.64%) |
Dec 18, 2018 | 20.74 | 20.78 | 20.35 | 20.35 | 107,859 | -0.15(-0.72%) |
Dec 17, 2018 | 20.15 | 20.80 | 20.13 | 20.49 | 201,184 | +0.15(+0.73%) |
Dec 14, 2018 | 20.40 | 20.57 | 20.20 | 20.35 | 70,290 | -0.20(-0.98%) |
Dec 13, 2018 | 20.87 | 20.96 | 20.49 | 20.55 | 100,280 | -0.33(-1.59%) |
Dec 12, 2018 | 21.03 | 21.37 | 20.86 | 20.88 | 86,058 | -0.02(-0.08%) |
Dec 11, 2018 | 21.38 | 21.48 | 20.89 | 20.90 | 89,185 | -0.26(-1.24%) |
Dec 10, 2018 | 21.05 | 21.18 | 20.74 | 21.16 | 92,667 | +0.10(+0.46%) |
Dec 07, 2018 | 21.32 | 21.58 | 20.89 | 21.06 | 109,621 | -0.27(-1.27%) |
Dec 06, 2018 | 21.31 | 21.47 | 20.93 | 21.33 | 193,479 | -0.26(-1.21%) |
Dec 04, 2018 | 23.11 | 23.11 | 21.58 | 21.59 | 87,490 | -1.59(-6.85%) |