Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 22.20 | 22.71 | 21.99 | 22.37 | 152,090 | +0.19(+0.86%) |
Feb 27, 2019 | 21.82 | 22.36 | 21.39 | 22.18 | 216,836 | +0.30(+1.37%) |
Feb 26, 2019 | 22.14 | 22.23 | 21.88 | 21.88 | 91,115 | -0.30(-1.35%) |
Feb 25, 2019 | 22.82 | 22.82 | 21.93 | 22.18 | 220,497 | -0.52(-2.29%) |
Feb 22, 2019 | 23.15 | 23.15 | 22.30 | 22.70 | 216,800 | -0.38(-1.65%) |
Feb 21, 2019 | 23.46 | 23.64 | 22.87 | 23.08 | 172,563 | -0.39(-1.66%) |
Feb 20, 2019 | 22.83 | 23.62 | 22.79 | 23.47 | 159,514 | +0.63(+2.76%) |
Feb 19, 2019 | 22.90 | 23.00 | 22.54 | 22.84 | 116,181 | -0.06(-0.26%) |
Feb 15, 2019 | 22.36 | 22.95 | 22.36 | 22.90 | 210,400 | +0.51(+2.28%) |
Feb 14, 2019 | 22.62 | 22.62 | 22.23 | 22.39 | 176,463 | -0.36(-1.58%) |
Feb 13, 2019 | 22.32 | 22.90 | 21.96 | 22.75 | 384,891 | +0.40(+1.79%) |
Feb 12, 2019 | 22.68 | 23.00 | 22.20 | 22.35 | 410,227 | -0.40(-1.76%) |
Feb 11, 2019 | 22.39 | 22.76 | 22.13 | 22.75 | 290,097 | +0.46(+2.06%) |
Feb 08, 2019 | 22.31 | 22.75 | 22.02 | 22.29 | 386,700 | -0.04(-0.18%) |
Feb 07, 2019 | 22.00 | 22.40 | 21.86 | 22.33 | 346,209 | -0.08(-0.36%) |
Feb 06, 2019 | 22.09 | 22.41 | 22.00 | 22.41 | 208,152 | +0.16(+0.72%) |
Feb 05, 2019 | 23.21 | 23.21 | 21.56 | 22.25 | 620,736 | -0.89(-3.85%) |
Feb 04, 2019 | 23.02 | 23.30 | 22.66 | 23.14 | 308,465 | +0.13(+0.56%) |
Feb 01, 2019 | 22.79 | 23.03 | 22.32 | 23.01 | 444,000 | +0.29(+1.28%) |
Jan 31, 2019 | 22.16 | 22.97 | 21.76 | 22.72 | 848,546 | +0.55(+2.48%) |
Jan 30, 2019 | 21.55 | 22.34 | 21.35 | 22.17 | 128,894 | +0.66(+3.07%) |
Jan 29, 2019 | 21.60 | 21.94 | 20.83 | 21.51 | 295,599 | -0.18(-0.83%) |
Jan 28, 2019 | 20.62 | 22.18 | 20.60 | 21.69 | 346,603 | +0.88(+4.23%) |
Jan 25, 2019 | 20.68 | 20.86 | 20.09 | 20.81 | 108,300 | +0.30(+1.46%) |
Jan 24, 2019 | 20.53 | 20.76 | 20.19 | 20.51 | 42,288 | -0.01(-0.05%) |
Jan 23, 2019 | 20.69 | 21.11 | 20.47 | 20.52 | 54,700 | -0.15(-0.73%) |
Jan 22, 2019 | 21.90 | 21.90 | 20.61 | 20.67 | 117,253 | -1.23(-5.62%) |
Jan 18, 2019 | 21.06 | 21.92 | 21.06 | 21.90 | 175,600 | +0.91(+4.34%) |
Jan 17, 2019 | 20.44 | 21.34 | 20.44 | 20.99 | 161,446 | +0.44(+2.14%) |
Jan 16, 2019 | 20.12 | 20.56 | 20.12 | 20.55 | 78,400 | +0.44(+2.19%) |
Jan 15, 2019 | 20.33 | 20.62 | 19.83 | 20.11 | 73,236 | -0.21(-1.03%) |
Jan 14, 2019 | 20.88 | 20.98 | 20.28 | 20.32 | 52,183 | -0.71(-3.38%) |
Jan 11, 2019 | 20.39 | 21.06 | 20.32 | 21.03 | 141,000 | +0.42(+2.04%) |
Jan 10, 2019 | 19.99 | 20.86 | 19.95 | 20.61 | 117,474 | +0.44(+2.18%) |
Jan 09, 2019 | 20.50 | 20.89 | 19.92 | 20.17 | 77,667 | -0.26(-1.27%) |
Jan 08, 2019 | 20.51 | 21.30 | 20.00 | 20.43 | 187,173 | +0.18(+0.89%) |
Jan 07, 2019 | 18.76 | 20.66 | 18.36 | 20.25 | 448,343 | +1.48(+7.88%) |
Jan 04, 2019 | 18.27 | 18.95 | 18.12 | 18.77 | 146,800 | +0.71(+3.93%) |
Jan 03, 2019 | 18.04 | 18.47 | 17.51 | 18.06 | 99,965 | -0.26(-1.42%) |
Jan 02, 2019 | 17.52 | 18.35 | 17.31 | 18.32 | 116,962 | +0.58(+3.27%) |
Dec 31, 2018 | 17.97 | 18.20 | 17.55 | 17.74 | 146,000 | -0.22(-1.22%) |
Dec 28, 2018 | 17.39 | 17.99 | 17.39 | 17.96 | 368,000 | +0.57(+3.28%) |
Dec 27, 2018 | 17.76 | 18.00 | 17.08 | 17.39 | 139,820 | -0.68(-3.76%) |
Dec 26, 2018 | 17.29 | 18.15 | 17.03 | 18.07 | 266,024 | +0.93(+5.43%) |
Dec 24, 2018 | 17.78 | 17.98 | 17.08 | 17.14 | 90,700 | -0.73(-4.09%) |
Dec 21, 2018 | 18.47 | 19.14 | 17.69 | 17.87 | 501,600 | -0.57(-3.09%) |
Dec 20, 2018 | 18.76 | 19.17 | 18.06 | 18.44 | 107,775 | -0.41(-2.18%) |
Dec 19, 2018 | 19.45 | 19.52 | 18.75 | 18.85 | 92,353 | -0.61(-3.13%) |
Dec 18, 2018 | 19.09 | 19.68 | 19.07 | 19.46 | 90,782 | +0.43(+2.26%) |
Dec 17, 2018 | 19.45 | 19.46 | 18.93 | 19.03 | 149,780 | -0.43(-2.21%) |
Dec 14, 2018 | 20.05 | 20.32 | 19.34 | 19.46 | 148,600 | -0.68(-3.38%) |
Dec 13, 2018 | 20.57 | 20.83 | 20.05 | 20.14 | 112,508 | -0.38(-1.85%) |
Dec 12, 2018 | 20.41 | 20.77 | 19.92 | 20.52 | 180,916 | +0.28(+1.38%) |
Dec 11, 2018 | 20.88 | 21.01 | 19.84 | 20.24 | 178,282 | -0.41(-1.99%) |
Dec 10, 2018 | 21.13 | 21.33 | 20.46 | 20.65 | 131,896 | -0.47(-2.23%) |
Dec 07, 2018 | 21.43 | 22.04 | 21.05 | 21.12 | 133,800 | -0.30(-1.40%) |
Dec 06, 2018 | 20.69 | 21.44 | 20.34 | 21.42 | 121,515 | +0.47(+2.24%) |
Dec 04, 2018 | 21.51 | 21.91 | 20.79 | 20.95 | 117,400 | -0.66(-3.05%) |