Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 22.35 | 22.42 | 22.13 | 22.28 | 1,149,227 | -0.17(-0.76%) |
Feb 27, 2019 | 22.25 | 22.52 | 21.91 | 22.45 | 411,950 | +0.20(+0.90%) |
Feb 26, 2019 | 22.45 | 22.63 | 22.22 | 22.25 | 770,862 | -0.27(-1.20%) |
Feb 25, 2019 | 22.50 | 22.86 | 22.50 | 22.52 | 1,107,990 | +0.11(+0.49%) |
Feb 22, 2019 | 22.21 | 22.60 | 22.06 | 22.41 | 963,700 | +0.31(+1.40%) |
Feb 21, 2019 | 22.08 | 22.34 | 21.92 | 22.10 | 539,466 | -0.04(-0.18%) |
Feb 20, 2019 | 22.16 | 22.39 | 21.98 | 22.14 | 686,243 | +0.03(+0.14%) |
Feb 19, 2019 | 21.87 | 22.20 | 21.73 | 22.11 | 1,159,026 | +0.23(+1.05%) |
Feb 15, 2019 | 21.17 | 21.91 | 21.02 | 21.88 | 1,184,700 | +0.83(+3.94%) |
Feb 14, 2019 | 20.95 | 21.19 | 20.81 | 21.05 | 404,693 | +0.03(+0.14%) |
Feb 13, 2019 | 20.82 | 21.14 | 20.77 | 21.02 | 570,660 | +0.29(+1.40%) |
Feb 12, 2019 | 20.42 | 20.95 | 20.42 | 20.73 | 888,535 | +0.45(+2.22%) |
Feb 11, 2019 | 20.24 | 20.31 | 19.78 | 20.28 | 861,125 | +0.05(+0.25%) |
Feb 08, 2019 | 20.61 | 20.75 | 20.02 | 20.23 | 973,000 | -0.51(-2.46%) |
Feb 07, 2019 | 20.50 | 20.77 | 20.44 | 20.74 | 1,093,628 | +0.01(+0.05%) |
Feb 06, 2019 | 20.69 | 20.80 | 20.45 | 20.73 | 1,248,965 | -0.06(-0.29%) |
Feb 05, 2019 | 20.95 | 21.13 | 20.47 | 20.79 | 901,469 | -0.17(-0.81%) |
Feb 04, 2019 | 20.97 | 21.11 | 20.62 | 20.96 | 1,926,194 | -0.06(-0.29%) |
Feb 01, 2019 | 20.83 | 21.14 | 20.66 | 21.02 | 1,140,000 | +0.34(+1.64%) |
Jan 31, 2019 | 20.05 | 20.74 | 19.92 | 20.68 | 1,464,276 | +0.27(+1.32%) |
Jan 30, 2019 | 21.17 | 21.27 | 20.01 | 20.41 | 1,428,756 | -0.38(-1.83%) |
Jan 29, 2019 | 21.42 | 21.94 | 20.14 | 20.79 | 3,094,365 | +1.87(+9.88%) |
Jan 28, 2019 | 19.01 | 19.25 | 18.79 | 18.92 | 836,346 | -0.38(-1.97%) |
Jan 25, 2019 | 19.00 | 19.56 | 18.89 | 19.30 | 561,300 | +0.59(+3.15%) |
Jan 24, 2019 | 18.47 | 18.98 | 18.34 | 18.71 | 998,987 | +0.22(+1.19%) |
Jan 23, 2019 | 18.17 | 19.25 | 18.17 | 18.49 | 1,588,538 | -1.15(-5.86%) |
Jan 22, 2019 | 19.81 | 20.03 | 19.55 | 19.64 | 939,401 | -0.36(-1.80%) |
Jan 18, 2019 | 19.35 | 20.03 | 19.18 | 20.00 | 1,392,900 | +0.80(+4.17%) |
Jan 17, 2019 | 18.64 | 19.21 | 18.64 | 19.20 | 508,187 | +0.46(+2.45%) |
Jan 16, 2019 | 18.62 | 19.00 | 18.62 | 18.74 | 614,530 | +0.00(+0.00%) |
Jan 15, 2019 | 18.61 | 18.86 | 18.37 | 18.74 | 481,746 | +0.20(+1.08%) |
Jan 14, 2019 | 18.32 | 18.76 | 18.26 | 18.54 | 850,629 | +0.09(+0.49%) |
Jan 11, 2019 | 18.43 | 18.52 | 18.14 | 18.45 | 608,700 | +0.01(+0.05%) |
Jan 10, 2019 | 18.01 | 18.50 | 17.67 | 18.44 | 651,263 | +0.32(+1.77%) |
Jan 09, 2019 | 17.78 | 18.25 | 17.68 | 18.12 | 481,396 | +0.56(+3.19%) |
Jan 08, 2019 | 17.65 | 17.74 | 17.31 | 17.56 | 1,731,575 | +0.26(+1.50%) |
Jan 07, 2019 | 17.20 | 17.57 | 16.87 | 17.30 | 1,534,127 | -0.04(-0.23%) |
Jan 04, 2019 | 16.61 | 17.40 | 16.50 | 17.34 | 828,100 | +0.94(+5.73%) |
Jan 03, 2019 | 17.06 | 17.25 | 16.33 | 16.40 | 732,364 | -0.81(-4.71%) |
Jan 02, 2019 | 16.53 | 17.38 | 16.40 | 17.21 | 1,209,456 | +0.30(+1.77%) |
Dec 31, 2018 | 16.80 | 17.04 | 16.48 | 16.91 | 393,500 | +0.17(+1.02%) |
Dec 28, 2018 | 16.95 | 17.30 | 16.53 | 16.74 | 1,133,200 | -0.27(-1.59%) |
Dec 27, 2018 | 16.87 | 17.15 | 16.22 | 17.01 | 839,300 | -0.25(-1.45%) |
Dec 26, 2018 | 16.20 | 17.33 | 15.89 | 17.26 | 1,284,017 | +1.13(+7.01%) |
Dec 24, 2018 | 16.68 | 16.70 | 16.04 | 16.13 | 551,300 | -0.62(-3.70%) |
Dec 21, 2018 | 16.71 | 17.33 | 16.68 | 16.75 | 3,259,400 | +0.00(+0.00%) |
Dec 20, 2018 | 16.23 | 16.80 | 16.11 | 16.75 | 1,698,246 | +0.53(+3.27%) |
Dec 19, 2018 | 16.47 | 16.94 | 16.13 | 16.22 | 1,601,552 | -0.32(-1.93%) |
Dec 18, 2018 | 16.56 | 16.98 | 16.53 | 16.54 | 1,025,288 | +0.20(+1.22%) |
Dec 17, 2018 | 15.91 | 16.71 | 15.71 | 16.34 | 1,154,320 | +0.38(+2.38%) |
Dec 14, 2018 | 15.86 | 16.53 | 15.82 | 15.96 | 1,135,700 | -0.20(-1.24%) |
Dec 13, 2018 | 16.53 | 16.71 | 16.15 | 16.16 | 1,505,011 | -0.29(-1.76%) |
Dec 12, 2018 | 16.79 | 17.19 | 16.44 | 16.45 | 2,070,898 | -0.07(-0.42%) |
Dec 11, 2018 | 16.69 | 17.05 | 16.30 | 16.52 | 1,734,679 | +0.09(+0.55%) |
Dec 10, 2018 | 15.93 | 16.62 | 15.62 | 16.43 | 2,984,155 | +0.42(+2.62%) |
Dec 07, 2018 | 15.71 | 16.32 | 15.66 | 16.01 | 1,815,600 | +0.36(+2.30%) |
Dec 06, 2018 | 15.36 | 15.72 | 15.03 | 15.65 | 1,183,234 | -0.07(-0.45%) |
Dec 04, 2018 | 16.35 | 16.74 | 15.65 | 15.72 | 2,076,300 | -0.66(-4.03%) |