Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 21.52 | 21.86 | 20.28 | 20.36 | 664,316 | -1.14(-5.30%) |
Feb 27, 2019 | 21.06 | 22.30 | 20.90 | 21.49 | 673,307 | +1.00(+4.90%) |
Feb 26, 2019 | 20.56 | 21.72 | 20.00 | 20.49 | 1,330,216 | -0.54(-2.56%) |
Feb 25, 2019 | 21.54 | 21.63 | 20.97 | 21.03 | 788,617 | -0.42(-1.97%) |
Feb 22, 2019 | 21.19 | 21.56 | 21.11 | 21.45 | 443,917 | +0.25(+1.17%) |
Feb 21, 2019 | 21.48 | 21.54 | 21.06 | 21.20 | 317,686 | -0.25(-1.15%) |
Feb 20, 2019 | 21.33 | 21.73 | 21.04 | 21.45 | 487,761 | +0.19(+0.89%) |
Feb 19, 2019 | 21.17 | 21.41 | 20.90 | 21.26 | 753,483 | +0.04(+0.17%) |
Feb 15, 2019 | 21.06 | 21.42 | 20.96 | 21.22 | 352,385 | +0.30(+1.43%) |
Feb 14, 2019 | 21.04 | 21.37 | 20.87 | 20.93 | 488,657 | -0.21(-1.00%) |
Feb 13, 2019 | 20.78 | 21.39 | 20.78 | 21.14 | 509,330 | +0.49(+2.36%) |
Feb 12, 2019 | 20.37 | 20.80 | 20.37 | 20.65 | 452,325 | +0.32(+1.57%) |
Feb 11, 2019 | 19.93 | 20.34 | 19.80 | 20.33 | 296,154 | +0.46(+2.31%) |
Feb 08, 2019 | 19.83 | 20.10 | 19.78 | 19.87 | 329,571 | -0.09(-0.44%) |
Feb 07, 2019 | 20.06 | 20.25 | 19.58 | 19.96 | 399,462 | -0.11(-0.54%) |
Feb 06, 2019 | 19.99 | 20.14 | 19.91 | 20.07 | 232,717 | +0.06(+0.29%) |
Feb 05, 2019 | 20.10 | 20.29 | 19.71 | 20.01 | 247,429 | -0.09(-0.43%) |
Feb 04, 2019 | 20.26 | 20.37 | 19.73 | 20.10 | 474,038 | -0.07(-0.32%) |
Feb 01, 2019 | 20.52 | 20.56 | 19.82 | 20.16 | 358,707 | +0.17(+0.87%) |
Jan 31, 2019 | 19.39 | 19.99 | 19.28 | 19.99 | 674,856 | +0.43(+2.19%) |
Jan 30, 2019 | 19.17 | 19.83 | 19.04 | 19.56 | 557,115 | +0.52(+2.75%) |
Jan 29, 2019 | 18.93 | 19.17 | 18.70 | 19.03 | 389,659 | +0.05(+0.27%) |
Jan 28, 2019 | 18.72 | 19.20 | 18.58 | 18.98 | 509,453 | +0.03(+0.15%) |
Jan 25, 2019 | 18.85 | 19.42 | 18.85 | 18.95 | 543,008 | +0.31(+1.68%) |
Jan 24, 2019 | 18.18 | 18.75 | 18.18 | 18.64 | 427,850 | +0.39(+2.15%) |
Jan 23, 2019 | 18.47 | 18.83 | 17.99 | 18.25 | 354,835 | -0.15(-0.83%) |
Jan 22, 2019 | 18.86 | 18.87 | 18.12 | 18.40 | 631,307 | -0.64(-3.36%) |
Jan 18, 2019 | 19.03 | 19.41 | 18.93 | 19.04 | 436,221 | +0.09(+0.46%) |
Jan 17, 2019 | 18.43 | 19.14 | 18.43 | 18.95 | 570,740 | +0.44(+2.40%) |
Jan 16, 2019 | 18.15 | 18.62 | 18.13 | 18.51 | 282,290 | +0.36(+2.00%) |
Jan 15, 2019 | 18.42 | 18.53 | 17.94 | 18.15 | 284,669 | -0.27(-1.46%) |
Jan 14, 2019 | 18.37 | 18.71 | 18.31 | 18.42 | 323,791 | -0.09(-0.47%) |
Jan 11, 2019 | 18.42 | 18.64 | 18.01 | 18.50 | 585,064 | -0.02(-0.12%) |
Jan 10, 2019 | 18.60 | 18.97 | 18.36 | 18.52 | 569,869 | -0.12(-0.62%) |
Jan 09, 2019 | 18.46 | 18.66 | 18.06 | 18.64 | 624,157 | +0.19(+1.02%) |
Jan 08, 2019 | 18.22 | 18.50 | 18.03 | 18.45 | 394,681 | +0.39(+2.13%) |
Jan 07, 2019 | 17.94 | 18.21 | 17.68 | 18.07 | 472,182 | +0.15(+0.81%) |
Jan 04, 2019 | 17.38 | 18.02 | 17.38 | 17.92 | 521,568 | +0.82(+4.81%) |
Jan 03, 2019 | 16.89 | 17.42 | 16.58 | 17.10 | 449,699 | +0.08(+0.47%) |
Jan 02, 2019 | 17.08 | 17.32 | 16.64 | 17.02 | 920,491 | -0.33(-1.93%) |
Dec 31, 2018 | 17.20 | 17.35 | 16.81 | 17.35 | 326,684 | +0.28(+1.62%) |
Dec 28, 2018 | 17.24 | 17.46 | 16.77 | 17.08 | 605,542 | -0.20(-1.18%) |
Dec 27, 2018 | 16.59 | 17.29 | 16.59 | 17.28 | 429,185 | +0.44(+2.59%) |
Dec 26, 2018 | 16.15 | 16.88 | 16.00 | 16.84 | 566,076 | +0.76(+4.70%) |
Dec 24, 2018 | 16.50 | 16.66 | 16.03 | 16.09 | 280,506 | -0.52(-3.15%) |
Dec 21, 2018 | 16.71 | 16.89 | 16.20 | 16.61 | 1,696,919 | -0.09(-0.57%) |
Dec 20, 2018 | 17.24 | 17.27 | 16.57 | 16.71 | 438,943 | -0.53(-3.08%) |
Dec 19, 2018 | 17.28 | 17.81 | 17.21 | 17.24 | 796,966 | -0.03(-0.17%) |
Dec 18, 2018 | 17.03 | 17.62 | 16.98 | 17.27 | 638,470 | +0.40(+2.37%) |
Dec 17, 2018 | 16.87 | 17.33 | 16.45 | 16.87 | 1,051,816 | -0.09(-0.51%) |
Dec 14, 2018 | 17.07 | 17.62 | 16.88 | 16.95 | 716,727 | -0.30(-1.73%) |
Dec 13, 2018 | 17.42 | 17.86 | 17.20 | 17.25 | 788,234 | -0.20(-1.17%) |
Dec 12, 2018 | 17.78 | 18.09 | 17.44 | 17.46 | 942,066 | -0.07(-0.42%) |
Dec 11, 2018 | 18.14 | 18.23 | 17.52 | 17.53 | 875,886 | -0.36(-1.99%) |
Dec 10, 2018 | 18.24 | 18.35 | 17.80 | 17.88 | 996,030 | -0.36(-1.95%) |
Dec 07, 2018 | 18.77 | 19.03 | 18.18 | 18.24 | 430,586 | -0.52(-2.79%) |
Dec 06, 2018 | 18.22 | 18.84 | 17.99 | 18.77 | 673,686 | +0.28(+1.54%) |
Dec 04, 2018 | 19.38 | 19.56 | 18.25 | 18.48 | 1,257,125 | -1.00(-5.15%) |