Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 19.78 | 19.95 | 19.69 | 19.80 | 686,504 | +0.09(+0.48%) |
Feb 27, 2019 | 19.59 | 19.83 | 19.27 | 19.70 | 633,716 | +0.09(+0.44%) |
Feb 26, 2019 | 19.51 | 19.81 | 19.33 | 19.62 | 660,388 | +0.05(+0.28%) |
Feb 25, 2019 | 20.11 | 20.14 | 19.55 | 19.56 | 737,268 | -0.50(-2.49%) |
Feb 22, 2019 | 19.87 | 20.14 | 19.79 | 20.06 | 487,087 | +0.23(+1.18%) |
Feb 21, 2019 | 19.91 | 20.00 | 19.73 | 19.83 | 574,384 | -0.11(-0.55%) |
Feb 20, 2019 | 20.23 | 20.23 | 19.72 | 19.94 | 675,866 | -0.30(-1.47%) |
Feb 19, 2019 | 19.67 | 20.51 | 19.55 | 20.23 | 1,243,288 | +0.52(+2.65%) |
Feb 15, 2019 | 20.09 | 20.18 | 19.51 | 19.71 | 1,358,946 | -0.35(-1.75%) |
Feb 14, 2019 | 20.38 | 20.41 | 19.80 | 20.06 | 1,133,496 | -0.43(-2.09%) |
Feb 13, 2019 | 20.57 | 20.83 | 20.16 | 20.49 | 836,074 | -0.09(-0.42%) |
Feb 12, 2019 | 20.44 | 20.90 | 20.44 | 20.57 | 1,089,275 | +0.23(+1.11%) |
Feb 11, 2019 | 20.96 | 21.00 | 20.18 | 20.35 | 1,064,668 | -0.62(-2.94%) |
Feb 08, 2019 | 21.07 | 21.21 | 20.25 | 20.96 | 1,685,765 | -0.06(-0.30%) |
Feb 07, 2019 | 20.20 | 21.42 | 20.04 | 21.03 | 2,026,456 | +0.96(+4.78%) |
Feb 06, 2019 | 19.89 | 20.20 | 19.72 | 20.07 | 1,331,584 | +0.10(+0.51%) |
Feb 05, 2019 | 19.91 | 20.08 | 19.47 | 19.97 | 850,268 | +0.04(+0.20%) |
Feb 04, 2019 | 19.72 | 19.94 | 19.51 | 19.93 | 722,391 | +0.24(+1.23%) |
Feb 01, 2019 | 19.93 | 20.08 | 19.51 | 19.69 | 877,885 | -0.24(-1.21%) |
Jan 31, 2019 | 19.62 | 20.00 | 19.61 | 19.93 | 1,074,434 | +0.19(+0.95%) |
Jan 30, 2019 | 20.09 | 20.20 | 19.61 | 19.74 | 1,132,156 | -0.34(-1.71%) |
Jan 29, 2019 | 20.03 | 20.19 | 19.93 | 20.08 | 905,002 | +0.01(+0.04%) |
Jan 28, 2019 | 20.19 | 20.30 | 19.92 | 20.08 | 598,364 | -0.12(-0.58%) |
Jan 25, 2019 | 20.35 | 20.51 | 19.90 | 20.19 | 684,024 | -0.16(-0.80%) |
Jan 24, 2019 | 20.55 | 20.62 | 20.17 | 20.36 | 832,852 | -0.26(-1.25%) |
Jan 23, 2019 | 20.90 | 21.11 | 20.53 | 20.61 | 631,719 | -0.20(-0.94%) |
Jan 22, 2019 | 20.94 | 21.08 | 20.47 | 20.81 | 664,459 | -0.17(-0.82%) |
Jan 18, 2019 | 20.61 | 21.23 | 20.61 | 20.98 | 982,123 | +0.48(+2.32%) |
Jan 17, 2019 | 20.87 | 20.89 | 20.36 | 20.50 | 586,928 | -0.24(-1.17%) |
Jan 16, 2019 | 20.37 | 20.93 | 20.30 | 20.75 | 883,367 | +0.48(+2.39%) |
Jan 15, 2019 | 20.30 | 20.49 | 20.02 | 20.26 | 784,028 | -0.11(-0.54%) |
Jan 14, 2019 | 20.68 | 20.68 | 20.25 | 20.37 | 877,341 | -0.23(-1.14%) |
Jan 11, 2019 | 20.75 | 20.95 | 20.40 | 20.61 | 1,386,769 | -0.19(-0.90%) |
Jan 10, 2019 | 21.31 | 21.46 | 20.73 | 20.79 | 1,118,131 | -0.55(-2.56%) |
Jan 09, 2019 | 22.75 | 22.75 | 21.13 | 21.34 | 3,245,878 | +0.27(+1.26%) |
Jan 08, 2019 | 21.04 | 21.11 | 20.44 | 21.07 | 1,460,713 | +0.14(+0.67%) |
Jan 07, 2019 | 21.37 | 21.62 | 20.69 | 20.93 | 1,824,782 | -0.41(-1.90%) |
Jan 04, 2019 | 21.14 | 21.60 | 21.14 | 21.34 | 1,783,080 | +0.51(+2.43%) |
Jan 03, 2019 | 20.13 | 21.04 | 20.09 | 20.83 | 1,432,595 | +0.56(+2.77%) |
Jan 02, 2019 | 20.04 | 20.46 | 19.89 | 20.27 | 1,027,274 | +0.18(+0.89%) |
Dec 31, 2018 | 20.17 | 20.28 | 19.72 | 20.09 | 778,390 | -0.02(-0.08%) |
Dec 28, 2018 | 20.22 | 20.26 | 19.69 | 20.11 | 841,087 | +0.02(+0.08%) |
Dec 27, 2018 | 19.26 | 20.15 | 18.45 | 20.09 | 1,532,687 | +0.65(+3.33%) |
Dec 26, 2018 | 18.76 | 19.63 | 18.45 | 19.44 | 1,804,105 | +0.62(+3.32%) |
Dec 24, 2018 | 18.60 | 19.00 | 18.60 | 18.82 | 714,668 | +0.23(+1.26%) |
Dec 21, 2018 | 18.72 | 18.81 | 18.48 | 18.59 | 1,802,569 | -0.12(-0.67%) |
Dec 20, 2018 | 18.56 | 19.08 | 18.56 | 18.71 | 883,982 | +0.16(+0.88%) |
Dec 19, 2018 | 18.48 | 18.84 | 18.36 | 18.55 | 983,725 | +0.05(+0.30%) |
Dec 18, 2018 | 19.43 | 19.68 | 18.22 | 18.49 | 2,198,646 | -0.85(-4.40%) |
Dec 17, 2018 | 19.72 | 19.79 | 19.17 | 19.34 | 1,152,173 | -0.52(-2.63%) |
Dec 14, 2018 | 20.11 | 20.20 | 19.76 | 19.87 | 774,544 | -0.27(-1.32%) |
Dec 13, 2018 | 20.09 | 20.30 | 20.01 | 20.13 | 458,857 | +0.01(+0.04%) |
Dec 12, 2018 | 20.04 | 20.39 | 19.90 | 20.12 | 553,010 | +0.16(+0.78%) |
Dec 11, 2018 | 19.99 | 20.18 | 19.51 | 19.97 | 1,058,337 | -0.09(-0.47%) |
Dec 10, 2018 | 19.89 | 20.09 | 19.71 | 20.06 | 877,564 | +0.12(+0.63%) |
Dec 07, 2018 | 20.13 | 20.32 | 19.69 | 19.94 | 918,529 | -0.23(-1.12%) |
Dec 06, 2018 | 19.58 | 20.38 | 19.50 | 20.16 | 1,706,265 | +0.64(+3.28%) |
Dec 04, 2018 | 19.67 | 19.81 | 19.19 | 19.52 | 1,479,211 | -0.23(-1.18%) |