Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 20.02 | 20.13 | 20.01 | 20.12 | 198,576 | +0.10(+0.52%) |
Feb 27, 2019 | 20.04 | 20.17 | 19.97 | 20.02 | 84,961 | -0.02(-0.08%) |
Feb 26, 2019 | 20.15 | 20.27 | 20.04 | 20.04 | 178,116 | -0.14(-0.67%) |
Feb 25, 2019 | 20.44 | 20.56 | 20.17 | 20.17 | 197,631 | -0.24(-1.17%) |
Feb 22, 2019 | 20.44 | 20.47 | 20.32 | 20.41 | 204,618 | +0.01(+0.04%) |
Feb 21, 2019 | 20.60 | 20.66 | 20.33 | 20.40 | 161,364 | -0.20(-0.97%) |
Feb 20, 2019 | 20.59 | 20.61 | 20.32 | 20.60 | 202,231 | +0.01(+0.04%) |
Feb 19, 2019 | 20.50 | 20.67 | 20.38 | 20.59 | 149,130 | +0.03(+0.16%) |
Feb 15, 2019 | 20.22 | 20.67 | 20.16 | 20.56 | 200,611 | +0.44(+2.18%) |
Feb 14, 2019 | 20.16 | 20.28 | 19.96 | 20.12 | 166,174 | -0.10(-0.47%) |
Feb 13, 2019 | 20.14 | 20.31 | 20.05 | 20.22 | 121,956 | +0.12(+0.60%) |
Feb 12, 2019 | 20.08 | 20.32 | 19.94 | 20.10 | 143,993 | +0.06(+0.32%) |
Feb 11, 2019 | 19.88 | 20.06 | 19.78 | 20.04 | 201,818 | +0.17(+0.84%) |
Feb 08, 2019 | 19.72 | 19.88 | 19.64 | 19.87 | 149,269 | +0.15(+0.77%) |
Feb 07, 2019 | 19.60 | 19.75 | 19.50 | 19.72 | 123,605 | +0.16(+0.82%) |
Feb 06, 2019 | 19.41 | 19.60 | 19.41 | 19.56 | 200,027 | +0.14(+0.70%) |
Feb 05, 2019 | 19.42 | 19.44 | 19.22 | 19.42 | 218,750 | +0.01(+0.04%) |
Feb 04, 2019 | 19.40 | 19.49 | 19.25 | 19.41 | 132,587 | +0.08(+0.41%) |
Feb 01, 2019 | 19.21 | 19.40 | 19.14 | 19.33 | 121,719 | +0.30(+1.55%) |
Jan 31, 2019 | 19.01 | 19.07 | 18.86 | 19.04 | 176,414 | -0.03(-0.17%) |
Jan 30, 2019 | 19.01 | 19.16 | 18.87 | 19.07 | 139,252 | +0.06(+0.29%) |
Jan 29, 2019 | 19.12 | 19.17 | 18.98 | 19.01 | 156,361 | -0.10(-0.50%) |
Jan 28, 2019 | 18.65 | 19.24 | 18.65 | 19.11 | 265,354 | +0.24(+1.26%) |
Jan 25, 2019 | 18.55 | 18.89 | 18.25 | 18.87 | 321,098 | +0.16(+0.85%) |
Jan 24, 2019 | 18.67 | 18.83 | 18.45 | 18.71 | 211,804 | -0.02(-0.08%) |
Jan 23, 2019 | 18.60 | 18.83 | 18.46 | 18.73 | 162,440 | +0.12(+0.64%) |
Jan 22, 2019 | 18.47 | 18.64 | 18.27 | 18.61 | 225,910 | +0.09(+0.47%) |
Jan 18, 2019 | 18.34 | 18.66 | 18.11 | 18.52 | 234,832 | +0.20(+1.08%) |
Jan 17, 2019 | 18.14 | 18.52 | 18.14 | 18.32 | 607,734 | +0.10(+0.57%) |
Jan 16, 2019 | 18.05 | 18.47 | 17.86 | 18.22 | 658,179 | +0.24(+1.32%) |
Jan 15, 2019 | 17.90 | 18.06 | 17.67 | 17.98 | 181,164 | +0.11(+0.62%) |
Jan 14, 2019 | 17.91 | 18.15 | 17.87 | 17.87 | 299,302 | -0.13(-0.70%) |
Jan 11, 2019 | 18.13 | 18.16 | 17.93 | 18.00 | 144,658 | -0.21(-1.18%) |
Jan 10, 2019 | 18.21 | 18.48 | 17.95 | 18.21 | 230,855 | -0.09(-0.48%) |
Jan 09, 2019 | 18.46 | 18.78 | 18.18 | 18.30 | 187,737 | -0.15(-0.82%) |
Jan 08, 2019 | 18.42 | 18.53 | 17.96 | 18.45 | 183,491 | +0.13(+0.74%) |
Jan 07, 2019 | 18.26 | 18.52 | 17.97 | 18.32 | 199,864 | -0.02(-0.13%) |
Jan 04, 2019 | 18.23 | 18.57 | 18.13 | 18.34 | 246,940 | +0.28(+1.54%) |
Jan 03, 2019 | 17.93 | 18.30 | 17.82 | 18.06 | 142,588 | +0.06(+0.35%) |
Jan 02, 2019 | 17.66 | 18.02 | 17.51 | 18.00 | 173,136 | +0.15(+0.84%) |
Dec 31, 2018 | 17.90 | 17.96 | 17.52 | 17.85 | 157,522 | +0.01(+0.04%) |
Dec 28, 2018 | 17.58 | 17.96 | 17.45 | 17.84 | 159,161 | +0.26(+1.49%) |
Dec 27, 2018 | 17.28 | 17.66 | 17.06 | 17.58 | 217,646 | +0.13(+0.73%) |
Dec 26, 2018 | 17.10 | 17.54 | 16.89 | 17.45 | 324,607 | +0.39(+2.28%) |
Dec 24, 2018 | 17.48 | 17.60 | 17.05 | 17.06 | 215,789 | -0.62(-3.50%) |
Dec 21, 2018 | 17.71 | 18.18 | 17.47 | 17.68 | 454,279 | +0.03(+0.18%) |
Dec 20, 2018 | 17.98 | 18.03 | 17.52 | 17.65 | 281,364 | -0.32(-1.77%) |
Dec 19, 2018 | 18.52 | 18.62 | 17.87 | 17.97 | 179,818 | -0.54(-2.91%) |
Dec 18, 2018 | 18.92 | 19.05 | 18.44 | 18.51 | 149,760 | -0.29(-1.56%) |
Dec 17, 2018 | 18.46 | 19.13 | 18.37 | 18.80 | 746,348 | +0.29(+1.59%) |
Dec 14, 2018 | 18.81 | 19.12 | 18.46 | 18.51 | 162,819 | -0.39(-2.06%) |
Dec 13, 2018 | 19.22 | 19.41 | 18.82 | 18.89 | 301,357 | -0.33(-1.73%) |
Dec 12, 2018 | 19.16 | 19.38 | 18.95 | 19.23 | 229,784 | +0.22(+1.17%) |
Dec 11, 2018 | 19.43 | 19.43 | 18.93 | 19.01 | 203,067 | -0.23(-1.20%) |
Dec 10, 2018 | 19.40 | 19.68 | 18.88 | 19.24 | 374,506 | -0.13(-0.70%) |
Dec 07, 2018 | 19.47 | 19.67 | 19.11 | 19.37 | 174,674 | -0.10(-0.53%) |
Dec 06, 2018 | 19.36 | 19.53 | 19.09 | 19.47 | 208,812 | -0.14(-0.73%) |
Dec 04, 2018 | 20.49 | 20.81 | 19.55 | 19.62 | 231,932 | -1.01(-4.88%) |