Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 23.56 | 24.06 | 22.87 | 23.59 | 460,104 | +0.02(+0.08%) |
Feb 27, 2019 | 23.36 | 24.18 | 23.36 | 23.57 | 385,092 | +0.18(+0.77%) |
Feb 26, 2019 | 23.35 | 23.57 | 22.93 | 23.39 | 289,825 | +0.04(+0.17%) |
Feb 25, 2019 | 23.19 | 23.71 | 23.14 | 23.35 | 401,214 | +0.43(+1.88%) |
Feb 22, 2019 | 22.47 | 22.95 | 22.21 | 22.92 | 276,900 | +0.59(+2.64%) |
Feb 21, 2019 | 22.83 | 23.07 | 22.14 | 22.33 | 537,517 | -0.37(-1.63%) |
Feb 20, 2019 | 21.74 | 22.72 | 21.73 | 22.70 | 455,468 | +1.06(+4.90%) |
Feb 19, 2019 | 21.73 | 21.96 | 21.50 | 21.64 | 258,721 | -0.16(-0.73%) |
Feb 15, 2019 | 21.89 | 22.07 | 21.65 | 21.80 | 297,200 | +0.02(+0.09%) |
Feb 14, 2019 | 20.95 | 21.89 | 20.73 | 21.78 | 454,746 | +0.66(+3.13%) |
Feb 13, 2019 | 21.30 | 21.55 | 20.71 | 21.12 | 308,639 | -0.19(-0.89%) |
Feb 12, 2019 | 20.54 | 21.35 | 20.54 | 21.31 | 283,804 | +0.93(+4.56%) |
Feb 11, 2019 | 20.04 | 20.43 | 19.73 | 20.38 | 254,661 | +0.36(+1.80%) |
Feb 08, 2019 | 20.40 | 20.56 | 19.86 | 20.02 | 520,300 | -0.59(-2.86%) |
Feb 07, 2019 | 21.00 | 21.12 | 20.25 | 20.61 | 765,499 | -0.48(-2.28%) |
Feb 06, 2019 | 21.03 | 21.14 | 20.59 | 21.09 | 579,512 | -0.01(-0.05%) |
Feb 05, 2019 | 20.97 | 21.14 | 20.57 | 21.10 | 517,392 | +0.25(+1.20%) |
Feb 04, 2019 | 20.66 | 21.09 | 20.49 | 20.85 | 667,103 | +0.06(+0.29%) |
Feb 01, 2019 | 20.82 | 21.95 | 20.32 | 20.79 | 6,299,800 | -0.15(-0.72%) |
Jan 31, 2019 | 20.30 | 21.27 | 20.00 | 20.94 | 1,730,817 | +0.59(+2.90%) |
Jan 30, 2019 | 21.39 | 21.65 | 20.19 | 20.35 | 3,313,094 | +1.47(+7.79%) |
Jan 29, 2019 | 18.53 | 19.05 | 18.12 | 18.88 | 876,110 | +0.36(+1.94%) |
Jan 28, 2019 | 18.79 | 18.99 | 18.29 | 18.52 | 1,103,644 | -0.49(-2.58%) |
Jan 25, 2019 | 19.06 | 19.61 | 18.87 | 19.01 | 930,700 | +0.16(+0.85%) |
Jan 24, 2019 | 18.70 | 18.97 | 18.39 | 18.85 | 1,099,654 | +0.14(+0.75%) |
Jan 23, 2019 | 18.50 | 19.48 | 18.40 | 18.71 | 411,909 | +0.22(+1.19%) |
Jan 22, 2019 | 19.52 | 19.70 | 18.44 | 18.49 | 826,475 | -1.16(-5.90%) |
Jan 18, 2019 | 19.49 | 20.26 | 19.21 | 19.65 | 476,000 | +0.31(+1.60%) |
Jan 17, 2019 | 18.88 | 19.54 | 18.60 | 19.34 | 455,154 | +0.32(+1.68%) |
Jan 16, 2019 | 19.14 | 19.49 | 18.90 | 19.02 | 295,186 | -0.13(-0.68%) |
Jan 15, 2019 | 19.20 | 19.36 | 18.81 | 19.15 | 347,032 | -0.04(-0.21%) |
Jan 14, 2019 | 19.15 | 19.65 | 18.81 | 19.19 | 437,205 | -0.21(-1.08%) |
Jan 11, 2019 | 20.02 | 20.75 | 19.33 | 19.40 | 635,700 | -0.71(-3.53%) |
Jan 10, 2019 | 20.07 | 20.30 | 19.50 | 20.11 | 942,632 | -0.28(-1.37%) |
Jan 09, 2019 | 19.99 | 20.73 | 19.80 | 20.39 | 397,213 | +0.48(+2.41%) |
Jan 08, 2019 | 19.99 | 20.41 | 19.69 | 19.91 | 610,446 | +0.16(+0.81%) |
Jan 07, 2019 | 19.68 | 20.08 | 19.22 | 19.75 | 678,056 | +0.06(+0.30%) |
Jan 04, 2019 | 19.62 | 20.02 | 19.48 | 19.69 | 949,900 | +0.43(+2.23%) |
Jan 03, 2019 | 19.35 | 19.77 | 18.33 | 19.26 | 458,723 | -0.32(-1.63%) |
Jan 02, 2019 | 18.46 | 20.10 | 18.30 | 19.58 | 1,354,339 | +0.72(+3.82%) |
Dec 31, 2018 | 19.08 | 19.11 | 18.39 | 18.86 | 429,300 | -0.05(-0.26%) |
Dec 28, 2018 | 17.82 | 19.48 | 17.67 | 18.91 | 730,900 | +1.13(+6.36%) |
Dec 27, 2018 | 18.36 | 18.36 | 17.00 | 17.78 | 651,442 | -1.08(-5.73%) |
Dec 26, 2018 | 17.83 | 19.01 | 17.38 | 18.86 | 526,501 | +1.27(+7.22%) |
Dec 24, 2018 | 17.48 | 18.42 | 17.00 | 17.59 | 336,100 | -0.02(-0.11%) |
Dec 21, 2018 | 18.55 | 18.55 | 17.43 | 17.61 | 1,096,100 | -1.06(-5.68%) |
Dec 20, 2018 | 18.96 | 19.18 | 18.19 | 18.67 | 504,979 | -0.29(-1.53%) |
Dec 19, 2018 | 20.25 | 20.41 | 18.82 | 18.96 | 423,370 | -1.20(-5.95%) |
Dec 18, 2018 | 20.18 | 20.33 | 19.72 | 20.16 | 539,767 | +0.23(+1.15%) |
Dec 17, 2018 | 19.89 | 20.83 | 19.75 | 19.93 | 583,055 | +0.00(+0.00%) |
Dec 14, 2018 | 20.19 | 21.27 | 19.56 | 19.93 | 627,600 | -0.55(-2.69%) |
Dec 13, 2018 | 21.92 | 22.24 | 20.37 | 20.48 | 949,035 | -1.44(-6.57%) |
Dec 12, 2018 | 23.14 | 23.40 | 21.79 | 21.92 | 560,002 | -0.99(-4.32%) |
Dec 11, 2018 | 24.32 | 24.50 | 22.75 | 22.91 | 402,181 | -0.92(-3.86%) |
Dec 10, 2018 | 24.71 | 25.84 | 23.73 | 23.83 | 777,325 | +0.10(+0.42%) |
Dec 07, 2018 | 24.95 | 25.34 | 23.46 | 23.73 | 769,500 | -1.26(-5.04%) |
Dec 06, 2018 | 24.60 | 25.07 | 22.73 | 24.99 | 1,285,096 | +0.20(+0.81%) |
Dec 04, 2018 | 26.48 | 27.38 | 23.90 | 24.79 | 4,496,000 | -4.09(-14.16%) |