Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 21.77 | 22.02 | 21.72 | 21.91 | 311,514 | +0.08(+0.34%) |
Feb 27, 2019 | 22.09 | 22.09 | 21.74 | 21.84 | 280,299 | -0.24(-1.11%) |
Feb 26, 2019 | 22.67 | 22.67 | 22.03 | 22.08 | 312,118 | -0.56(-2.49%) |
Feb 25, 2019 | 23.02 | 23.02 | 22.58 | 22.65 | 754,733 | -0.28(-1.23%) |
Feb 22, 2019 | 22.60 | 22.96 | 22.50 | 22.93 | 463,261 | +0.39(+1.75%) |
Feb 21, 2019 | 22.89 | 23.02 | 22.24 | 22.53 | 512,805 | -0.35(-1.52%) |
Feb 20, 2019 | 22.59 | 22.98 | 22.35 | 22.88 | 448,626 | +0.32(+1.42%) |
Feb 19, 2019 | 21.40 | 22.65 | 21.40 | 22.56 | 1,045,259 | +1.08(+5.03%) |
Feb 15, 2019 | 21.33 | 21.54 | 21.29 | 21.48 | 207,951 | +0.32(+1.51%) |
Feb 14, 2019 | 20.79 | 21.27 | 20.61 | 21.16 | 237,016 | +0.37(+1.76%) |
Feb 13, 2019 | 20.70 | 20.88 | 20.42 | 20.79 | 280,710 | +0.19(+0.91%) |
Feb 12, 2019 | 20.73 | 20.79 | 20.46 | 20.61 | 259,103 | +0.08(+0.37%) |
Feb 11, 2019 | 20.59 | 20.87 | 20.22 | 20.53 | 420,747 | -0.14(-0.68%) |
Feb 08, 2019 | 20.30 | 21.42 | 20.19 | 20.67 | 346,302 | +0.77(+3.87%) |
Feb 07, 2019 | 19.62 | 20.11 | 19.59 | 19.90 | 446,604 | +0.18(+0.91%) |
Feb 06, 2019 | 19.54 | 19.82 | 19.53 | 19.72 | 101,122 | +0.11(+0.58%) |
Feb 05, 2019 | 19.54 | 19.69 | 19.43 | 19.61 | 122,221 | +0.11(+0.58%) |
Feb 04, 2019 | 19.40 | 19.54 | 19.30 | 19.50 | 131,405 | +0.10(+0.53%) |
Feb 01, 2019 | 19.47 | 19.64 | 19.32 | 19.39 | 58,426 | -0.04(-0.19%) |
Jan 31, 2019 | 19.34 | 19.54 | 19.32 | 19.43 | 111,094 | -0.01(-0.05%) |
Jan 30, 2019 | 19.54 | 19.66 | 19.38 | 19.44 | 148,657 | -0.23(-1.15%) |
Jan 29, 2019 | 19.78 | 19.85 | 19.55 | 19.67 | 100,596 | -0.12(-0.62%) |
Jan 28, 2019 | 19.31 | 19.80 | 19.21 | 19.79 | 91,929 | +0.29(+1.49%) |
Jan 25, 2019 | 19.25 | 19.64 | 19.14 | 19.50 | 360,137 | +0.39(+2.02%) |
Jan 24, 2019 | 19.26 | 19.27 | 19.00 | 19.11 | 217,232 | -0.15(-0.78%) |
Jan 23, 2019 | 19.32 | 19.36 | 19.13 | 19.26 | 384,264 | -0.06(-0.29%) |
Jan 22, 2019 | 19.38 | 19.52 | 19.18 | 19.32 | 210,899 | -0.14(-0.72%) |
Jan 18, 2019 | 19.62 | 19.62 | 19.34 | 19.46 | 195,180 | -0.06(-0.29%) |
Jan 17, 2019 | 19.58 | 19.72 | 19.48 | 19.52 | 280,880 | -0.08(-0.43%) |
Jan 16, 2019 | 19.56 | 19.71 | 19.32 | 19.60 | 437,016 | +0.09(+0.48%) |
Jan 15, 2019 | 19.81 | 19.81 | 19.47 | 19.51 | 168,415 | -0.29(-1.47%) |
Jan 14, 2019 | 19.76 | 20.14 | 19.63 | 19.80 | 204,070 | +0.04(+0.19%) |
Jan 11, 2019 | 19.51 | 19.88 | 19.38 | 19.76 | 301,817 | +0.20(+1.01%) |
Jan 10, 2019 | 19.56 | 19.81 | 19.51 | 19.56 | 232,199 | -0.08(-0.43%) |
Jan 09, 2019 | 19.73 | 19.82 | 19.46 | 19.65 | 287,189 | +0.00(+0.00%) |
Jan 08, 2019 | 19.53 | 19.69 | 19.04 | 19.65 | 292,344 | +0.18(+0.92%) |
Jan 07, 2019 | 19.90 | 19.97 | 19.47 | 19.47 | 437,980 | -0.49(-2.45%) |
Jan 04, 2019 | 20.15 | 20.35 | 19.96 | 19.96 | 566,385 | +0.00(+0.00%) |
Jan 03, 2019 | 20.02 | 20.31 | 19.78 | 19.96 | 206,533 | -0.19(-0.93%) |
Jan 02, 2019 | 19.76 | 20.20 | 19.65 | 20.15 | 340,606 | +0.17(+0.85%) |
Dec 31, 2018 | 19.57 | 20.01 | 19.48 | 19.98 | 198,799 | +0.41(+2.11%) |
Dec 28, 2018 | 19.41 | 19.91 | 19.38 | 19.56 | 122,706 | +0.19(+0.97%) |
Dec 27, 2018 | 18.89 | 19.38 | 18.65 | 19.38 | 283,851 | +0.15(+0.78%) |
Dec 26, 2018 | 18.70 | 19.23 | 18.37 | 19.23 | 215,350 | +0.67(+3.60%) |
Dec 24, 2018 | 18.58 | 18.70 | 18.52 | 18.56 | 106,423 | -0.03(-0.15%) |
Dec 21, 2018 | 18.71 | 18.78 | 18.48 | 18.59 | 1,022,304 | -0.16(-0.85%) |
Dec 20, 2018 | 19.12 | 19.48 | 18.59 | 18.75 | 989,742 | -0.47(-2.44%) |
Dec 19, 2018 | 19.89 | 20.17 | 19.01 | 19.22 | 1,136,722 | -0.77(-3.86%) |
Dec 18, 2018 | 20.32 | 20.46 | 19.98 | 19.99 | 893,082 | -0.16(-0.79%) |
Dec 17, 2018 | 20.31 | 20.78 | 20.04 | 20.15 | 1,096,809 | -0.19(-0.92%) |
Dec 14, 2018 | 20.99 | 21.36 | 20.30 | 20.33 | 554,679 | -0.69(-3.26%) |
Dec 13, 2018 | 20.99 | 21.33 | 20.93 | 21.02 | 431,570 | +0.16(+0.77%) |
Dec 12, 2018 | 20.73 | 21.13 | 20.49 | 20.86 | 711,664 | +0.44(+2.16%) |
Dec 11, 2018 | 20.51 | 20.62 | 20.27 | 20.42 | 368,476 | +0.21(+1.02%) |
Dec 10, 2018 | 20.99 | 21.65 | 20.00 | 20.21 | 888,577 | -0.71(-3.41%) |
Dec 07, 2018 | 20.37 | 21.68 | 20.37 | 20.93 | 1,893,593 | +0.58(+2.86%) |
Dec 06, 2018 | 19.06 | 20.56 | 18.82 | 20.34 | 1,237,900 | +1.06(+5.51%) |
Dec 04, 2018 | 20.74 | 20.74 | 19.18 | 19.28 | 541,908 | -1.60(-7.65%) |