Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 22.76 | 23.10 | 22.44 | 22.91 | 773,221 | +0.25(+1.10%) |
Feb 27, 2019 | 21.15 | 23.75 | 21.15 | 22.66 | 967,400 | +1.82(+8.73%) |
Feb 26, 2019 | 20.65 | 21.00 | 20.52 | 20.84 | 502,342 | +0.06(+0.29%) |
Feb 25, 2019 | 21.59 | 21.59 | 20.73 | 20.78 | 515,457 | -0.94(-4.33%) |
Feb 22, 2019 | 21.56 | 21.87 | 21.46 | 21.72 | 412,500 | +0.34(+1.59%) |
Feb 21, 2019 | 21.38 | 21.60 | 21.15 | 21.38 | 275,905 | -0.11(-0.51%) |
Feb 20, 2019 | 21.42 | 21.90 | 21.10 | 21.49 | 424,937 | +0.54(+2.58%) |
Feb 19, 2019 | 21.15 | 21.38 | 20.92 | 20.95 | 270,550 | -0.27(-1.27%) |
Feb 15, 2019 | 21.60 | 22.11 | 21.09 | 21.22 | 774,600 | -0.14(-0.66%) |
Feb 14, 2019 | 20.93 | 21.42 | 20.90 | 21.36 | 299,213 | +0.30(+1.42%) |
Feb 13, 2019 | 20.73 | 21.13 | 20.59 | 21.06 | 209,809 | +0.30(+1.45%) |
Feb 12, 2019 | 20.71 | 20.96 | 20.61 | 20.76 | 253,455 | +0.27(+1.32%) |
Feb 11, 2019 | 21.11 | 21.24 | 20.38 | 20.49 | 587,630 | -0.48(-2.29%) |
Feb 08, 2019 | 20.53 | 21.01 | 20.52 | 20.97 | 208,400 | +0.31(+1.50%) |
Feb 07, 2019 | 20.45 | 20.67 | 20.10 | 20.66 | 282,637 | +0.05(+0.24%) |
Feb 06, 2019 | 20.85 | 21.00 | 20.59 | 20.61 | 175,784 | -0.26(-1.25%) |
Feb 05, 2019 | 20.62 | 20.94 | 20.60 | 20.87 | 267,831 | +0.25(+1.21%) |
Feb 04, 2019 | 20.34 | 20.91 | 20.19 | 20.62 | 235,175 | +0.28(+1.38%) |
Feb 01, 2019 | 20.76 | 20.88 | 20.32 | 20.34 | 361,800 | -0.43(-2.07%) |
Jan 31, 2019 | 20.90 | 21.10 | 20.77 | 20.77 | 454,212 | -0.07(-0.34%) |
Jan 30, 2019 | 21.00 | 21.04 | 20.67 | 20.84 | 260,117 | -0.18(-0.86%) |
Jan 29, 2019 | 21.04 | 21.41 | 20.88 | 21.02 | 290,638 | -0.06(-0.28%) |
Jan 28, 2019 | 20.85 | 21.24 | 20.62 | 21.08 | 292,939 | +0.08(+0.38%) |
Jan 25, 2019 | 20.73 | 21.12 | 20.63 | 21.00 | 290,500 | +0.20(+0.96%) |
Jan 24, 2019 | 20.30 | 20.91 | 20.29 | 20.80 | 217,051 | +0.45(+2.21%) |
Jan 23, 2019 | 20.01 | 20.39 | 20.01 | 20.35 | 256,148 | +0.43(+2.16%) |
Jan 22, 2019 | 20.22 | 20.57 | 19.60 | 19.92 | 499,241 | -0.48(-2.35%) |
Jan 18, 2019 | 19.88 | 20.73 | 19.88 | 20.40 | 502,200 | +0.58(+2.93%) |
Jan 17, 2019 | 19.40 | 19.84 | 19.40 | 19.82 | 312,613 | +0.20(+1.02%) |
Jan 16, 2019 | 19.49 | 19.96 | 19.40 | 19.62 | 216,614 | +0.10(+0.51%) |
Jan 15, 2019 | 19.63 | 19.75 | 19.42 | 19.52 | 197,375 | -0.04(-0.20%) |
Jan 14, 2019 | 19.36 | 19.70 | 19.26 | 19.56 | 283,079 | +0.08(+0.41%) |
Jan 11, 2019 | 19.35 | 19.62 | 19.27 | 19.48 | 286,500 | -0.02(-0.10%) |
Jan 10, 2019 | 19.40 | 19.78 | 19.31 | 19.50 | 302,212 | +0.00(+0.00%) |
Jan 09, 2019 | 20.06 | 20.18 | 19.48 | 19.50 | 311,156 | -0.50(-2.50%) |
Jan 08, 2019 | 19.83 | 20.46 | 19.71 | 20.00 | 997,458 | +0.34(+1.73%) |
Jan 07, 2019 | 19.58 | 19.93 | 19.31 | 19.66 | 891,280 | +0.35(+1.81%) |
Jan 04, 2019 | 18.83 | 19.52 | 18.81 | 19.31 | 303,200 | +0.73(+3.93%) |
Jan 03, 2019 | 18.71 | 19.06 | 18.46 | 18.58 | 481,323 | -0.17(-0.91%) |
Jan 02, 2019 | 18.53 | 19.00 | 18.42 | 18.75 | 568,217 | -0.06(-0.32%) |
Dec 31, 2018 | 18.69 | 18.96 | 18.26 | 18.81 | 380,600 | +0.27(+1.46%) |
Dec 28, 2018 | 18.40 | 18.85 | 18.09 | 18.54 | 392,100 | +0.17(+0.93%) |
Dec 27, 2018 | 18.29 | 18.42 | 17.79 | 18.37 | 554,217 | -0.12(-0.65%) |
Dec 26, 2018 | 17.88 | 18.54 | 17.55 | 18.49 | 570,539 | +0.71(+3.99%) |
Dec 24, 2018 | 17.80 | 17.98 | 17.70 | 17.78 | 249,600 | -0.08(-0.45%) |
Dec 21, 2018 | 18.15 | 18.40 | 17.80 | 17.86 | 728,700 | -0.33(-1.81%) |
Dec 20, 2018 | 18.62 | 18.83 | 18.07 | 18.19 | 456,666 | -0.55(-2.93%) |
Dec 19, 2018 | 18.95 | 19.05 | 18.47 | 18.74 | 501,188 | -0.26(-1.37%) |
Dec 18, 2018 | 19.22 | 19.43 | 18.87 | 19.00 | 503,084 | -0.12(-0.63%) |
Dec 17, 2018 | 19.41 | 19.73 | 19.10 | 19.12 | 547,746 | -0.36(-1.85%) |
Dec 14, 2018 | 19.21 | 19.78 | 19.21 | 19.48 | 383,000 | +0.11(+0.57%) |
Dec 13, 2018 | 19.56 | 19.60 | 19.17 | 19.37 | 365,384 | -0.17(-0.87%) |
Dec 12, 2018 | 19.31 | 19.91 | 19.25 | 19.54 | 652,528 | +0.44(+2.30%) |
Dec 11, 2018 | 18.72 | 19.35 | 18.59 | 19.10 | 672,393 | +0.66(+3.58%) |
Dec 10, 2018 | 18.50 | 18.69 | 18.00 | 18.44 | 508,845 | -0.09(-0.49%) |
Dec 07, 2018 | 18.69 | 19.08 | 18.51 | 18.53 | 564,100 | -0.18(-0.96%) |
Dec 06, 2018 | 18.28 | 18.74 | 18.18 | 18.71 | 833,066 | +0.20(+1.08%) |
Dec 04, 2018 | 18.68 | 19.10 | 18.45 | 18.51 | 513,500 | -0.18(-0.96%) |