Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 21.30 | 21.39 | 21.29 | 21.30 | 6,268 | -0.01(-0.03%) |
Feb 27, 2019 | 21.16 | 21.31 | 21.10 | 21.31 | 41,146 | +0.03(+0.12%) |
Feb 26, 2019 | 21.33 | 21.40 | 21.21 | 21.28 | 12,315 | -0.10(-0.47%) |
Feb 25, 2019 | 21.55 | 21.57 | 21.38 | 21.38 | 28,119 | -0.03(-0.12%) |
Feb 22, 2019 | 21.21 | 21.41 | 21.21 | 21.41 | 23,117 | +0.40(+1.89%) |
Feb 21, 2019 | 21.18 | 21.18 | 20.86 | 21.01 | 51,467 | -0.08(-0.40%) |
Feb 20, 2019 | 21.26 | 21.31 | 21.01 | 21.10 | 23,781 | -0.04(-0.21%) |
Feb 19, 2019 | 20.96 | 21.18 | 20.96 | 21.14 | 37,465 | +0.10(+0.46%) |
Feb 15, 2019 | 21.04 | 21.07 | 20.88 | 21.04 | 45,034 | +0.13(+0.60%) |
Feb 14, 2019 | 20.84 | 20.97 | 20.65 | 20.92 | 101,050 | +0.13(+0.63%) |
Feb 13, 2019 | 21.17 | 21.17 | 20.70 | 20.79 | 82,430 | -0.06(-0.28%) |
Feb 12, 2019 | 20.70 | 20.86 | 20.70 | 20.85 | 8,568 | +0.44(+2.15%) |
Feb 11, 2019 | 20.79 | 20.79 | 20.39 | 20.41 | 21,952 | -0.02(-0.09%) |
Feb 08, 2019 | 20.01 | 20.43 | 20.01 | 20.43 | 98,474 | +0.19(+0.92%) |
Feb 07, 2019 | 20.21 | 20.32 | 20.00 | 20.24 | 7,691 | -0.05(-0.25%) |
Feb 06, 2019 | 20.45 | 20.45 | 20.23 | 20.29 | 24,885 | -0.22(-1.07%) |
Feb 05, 2019 | 20.41 | 20.56 | 20.38 | 20.51 | 73,123 | +0.09(+0.45%) |
Feb 04, 2019 | 20.30 | 20.51 | 20.30 | 20.42 | 24,831 | +0.19(+0.96%) |
Feb 01, 2019 | 20.09 | 20.25 | 19.95 | 20.22 | 41,431 | +0.15(+0.75%) |
Jan 31, 2019 | 19.95 | 20.17 | 19.95 | 20.07 | 105,626 | +0.48(+2.45%) |
Jan 30, 2019 | 19.26 | 19.63 | 19.26 | 19.59 | 28,416 | +0.53(+2.78%) |
Jan 29, 2019 | 19.11 | 19.14 | 19.01 | 19.06 | 23,135 | -0.21(-1.10%) |
Jan 28, 2019 | 19.21 | 19.31 | 19.12 | 19.28 | 11,645 | -0.17(-0.87%) |
Jan 25, 2019 | 19.16 | 19.52 | 19.16 | 19.45 | 141,106 | +0.35(+1.85%) |
Jan 24, 2019 | 18.96 | 19.09 | 18.96 | 19.09 | 13,321 | +0.13(+0.69%) |
Jan 23, 2019 | 18.97 | 19.21 | 18.82 | 18.96 | 22,631 | +0.10(+0.55%) |
Jan 22, 2019 | 19.04 | 19.11 | 18.77 | 18.86 | 49,777 | -0.36(-1.85%) |
Jan 18, 2019 | 19.05 | 19.24 | 18.99 | 19.22 | 30,322 | +0.36(+1.92%) |
Jan 17, 2019 | 18.71 | 18.85 | 18.71 | 18.85 | 6,235 | +0.23(+1.22%) |
Jan 16, 2019 | 18.82 | 18.82 | 18.61 | 18.63 | 24,846 | -0.01(-0.03%) |
Jan 15, 2019 | 18.62 | 18.72 | 18.62 | 18.63 | 16,983 | +0.32(+1.73%) |
Jan 14, 2019 | 18.33 | 18.33 | 18.25 | 18.32 | 84,685 | -0.22(-1.20%) |
Jan 11, 2019 | 18.49 | 18.65 | 18.49 | 18.54 | 9,607 | +0.04(+0.20%) |
Jan 10, 2019 | 18.25 | 18.50 | 18.23 | 18.50 | 10,655 | +0.03(+0.16%) |
Jan 09, 2019 | 18.59 | 18.59 | 18.42 | 18.47 | 55,367 | +0.04(+0.23%) |
Jan 08, 2019 | 18.19 | 18.46 | 18.17 | 18.43 | 9,334 | +0.25(+1.39%) |
Jan 07, 2019 | 17.62 | 18.27 | 17.62 | 18.18 | 20,232 | +0.56(+3.17%) |
Jan 04, 2019 | 17.36 | 17.73 | 17.36 | 17.62 | 22,517 | +0.74(+4.41%) |
Jan 03, 2019 | 17.22 | 17.22 | 16.80 | 16.87 | 10,057 | -0.53(-3.04%) |
Jan 02, 2019 | 17.33 | 17.45 | 17.21 | 17.40 | 13,113 | -0.14(-0.81%) |
Dec 31, 2018 | 17.50 | 17.64 | 17.48 | 17.54 | 18,614 | +0.21(+1.19%) |
Dec 28, 2018 | 17.44 | 17.67 | 17.15 | 17.34 | 20,115 | +0.20(+1.19%) |
Dec 27, 2018 | 16.79 | 17.15 | 16.74 | 17.13 | 18,551 | +0.18(+1.08%) |
Dec 26, 2018 | 16.42 | 16.95 | 16.19 | 16.95 | 130,956 | +0.85(+5.30%) |
Dec 24, 2018 | 16.04 | 16.26 | 15.89 | 16.10 | 41,731 | -0.14(-0.88%) |
Dec 21, 2018 | 16.80 | 16.80 | 16.15 | 16.24 | 40,830 | -0.70(-4.11%) |
Dec 20, 2018 | 17.32 | 17.35 | 16.54 | 16.94 | 128,503 | -0.56(-3.18%) |
Dec 19, 2018 | 17.89 | 18.10 | 17.40 | 17.49 | 25,510 | -0.18(-1.02%) |
Dec 18, 2018 | 17.75 | 17.83 | 17.57 | 17.67 | 21,466 | +0.21(+1.22%) |
Dec 17, 2018 | 18.08 | 18.08 | 17.37 | 17.46 | 30,911 | -0.71(-3.92%) |
Dec 14, 2018 | 18.34 | 18.46 | 18.17 | 18.17 | 16,812 | -0.40(-2.13%) |
Dec 13, 2018 | 18.74 | 18.74 | 18.53 | 18.57 | 10,006 | -0.08(-0.45%) |
Dec 12, 2018 | 18.94 | 18.94 | 18.65 | 18.65 | 57,943 | +0.32(+1.74%) |
Dec 11, 2018 | 18.76 | 18.76 | 18.20 | 18.33 | 47,021 | +0.04(+0.22%) |
Dec 10, 2018 | 17.99 | 18.32 | 17.99 | 18.29 | 15,864 | +0.29(+1.61%) |
Dec 07, 2018 | 18.68 | 18.68 | 17.97 | 18.00 | 10,808 | -0.46(-2.51%) |
Dec 06, 2018 | 17.96 | 18.51 | 17.96 | 18.47 | 14,212 | +0.12(+0.64%) |
Dec 04, 2018 | 19.14 | 19.14 | 18.33 | 18.35 | 9,006 | -0.94(-4.89%) |