Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 24.73 | 24.73 | 24.11 | 24.22 | 205,475 | -0.51(-2.07%) |
Feb 27, 2019 | 24.85 | 25.05 | 24.58 | 24.73 | 148,400 | -0.16(-0.63%) |
Feb 26, 2019 | 24.55 | 24.99 | 24.41 | 24.89 | 130,163 | +0.05(+0.20%) |
Feb 25, 2019 | 24.66 | 25.33 | 24.66 | 24.84 | 170,489 | +0.12(+0.48%) |
Feb 22, 2019 | 24.65 | 24.98 | 24.28 | 24.72 | 120,328 | +0.27(+1.09%) |
Feb 21, 2019 | 24.95 | 24.99 | 24.19 | 24.45 | 144,399 | -0.51(-2.05%) |
Feb 20, 2019 | 24.16 | 25.23 | 24.16 | 24.96 | 242,264 | +0.78(+3.22%) |
Feb 19, 2019 | 23.68 | 24.30 | 23.63 | 24.19 | 159,466 | +0.21(+0.86%) |
Feb 15, 2019 | 23.52 | 24.28 | 23.36 | 23.98 | 162,570 | +0.75(+3.22%) |
Feb 14, 2019 | 23.32 | 23.73 | 23.09 | 23.23 | 120,394 | -0.26(-1.09%) |
Feb 13, 2019 | 23.08 | 23.84 | 23.07 | 23.49 | 134,924 | +0.58(+2.54%) |
Feb 12, 2019 | 22.15 | 23.10 | 22.15 | 22.91 | 130,929 | +1.09(+5.01%) |
Feb 11, 2019 | 21.17 | 21.84 | 21.17 | 21.81 | 141,974 | +0.60(+2.83%) |
Feb 08, 2019 | 21.17 | 21.43 | 20.75 | 21.21 | 95,653 | -0.17(-0.78%) |
Feb 07, 2019 | 22.07 | 22.13 | 20.94 | 21.38 | 169,398 | -0.86(-3.85%) |
Feb 06, 2019 | 22.40 | 22.70 | 22.17 | 22.24 | 104,064 | -0.37(-1.65%) |
Feb 05, 2019 | 22.60 | 23.25 | 22.38 | 22.61 | 145,097 | -0.26(-1.12%) |
Feb 04, 2019 | 22.38 | 22.95 | 22.08 | 22.87 | 156,521 | +0.46(+2.07%) |
Feb 01, 2019 | 22.44 | 22.54 | 21.91 | 22.40 | 353,370 | -0.04(-0.18%) |
Jan 31, 2019 | 22.72 | 22.94 | 22.17 | 22.44 | 163,644 | -0.32(-1.43%) |
Jan 30, 2019 | 23.04 | 23.04 | 22.22 | 22.77 | 213,197 | -0.02(-0.09%) |
Jan 29, 2019 | 21.44 | 22.81 | 21.42 | 22.79 | 406,683 | +1.35(+6.29%) |
Jan 28, 2019 | 21.37 | 21.72 | 21.03 | 21.44 | 96,734 | -0.19(-0.87%) |
Jan 25, 2019 | 21.21 | 22.10 | 21.21 | 21.63 | 288,687 | +0.65(+3.10%) |
Jan 24, 2019 | 20.78 | 21.22 | 20.69 | 20.98 | 72,920 | +0.18(+0.85%) |
Jan 23, 2019 | 21.00 | 21.11 | 20.45 | 20.80 | 159,803 | -0.17(-0.80%) |
Jan 22, 2019 | 21.01 | 21.44 | 20.29 | 20.97 | 185,577 | -0.26(-1.21%) |
Jan 18, 2019 | 20.96 | 21.82 | 20.68 | 21.22 | 232,331 | +0.41(+1.99%) |
Jan 17, 2019 | 20.03 | 20.99 | 19.94 | 20.81 | 182,947 | +0.57(+2.82%) |
Jan 16, 2019 | 20.18 | 20.77 | 20.05 | 20.24 | 153,230 | +0.13(+0.64%) |
Jan 15, 2019 | 20.37 | 20.37 | 19.82 | 20.11 | 102,803 | -0.26(-1.26%) |
Jan 14, 2019 | 20.42 | 20.90 | 20.11 | 20.37 | 150,998 | -0.21(-1.01%) |
Jan 11, 2019 | 20.29 | 20.95 | 20.03 | 20.57 | 162,875 | +0.16(+0.77%) |
Jan 10, 2019 | 19.58 | 20.45 | 19.36 | 20.41 | 173,809 | +0.67(+3.39%) |
Jan 09, 2019 | 19.63 | 19.89 | 19.12 | 19.75 | 153,512 | +0.36(+1.88%) |
Jan 08, 2019 | 20.03 | 20.24 | 19.23 | 19.38 | 207,781 | -0.46(-2.33%) |
Jan 07, 2019 | 19.33 | 20.50 | 18.96 | 19.84 | 529,024 | +0.50(+2.60%) |
Jan 04, 2019 | 17.90 | 19.34 | 17.84 | 19.34 | 423,435 | +1.72(+9.78%) |
Jan 03, 2019 | 17.85 | 18.17 | 17.31 | 17.62 | 247,614 | -0.43(-2.40%) |
Jan 02, 2019 | 16.45 | 18.40 | 16.26 | 18.05 | 300,399 | +1.27(+7.57%) |
Dec 31, 2018 | 17.25 | 17.46 | 16.57 | 16.78 | 239,845 | -0.42(-2.46%) |
Dec 28, 2018 | 16.80 | 17.41 | 16.54 | 17.20 | 281,985 | +0.41(+2.46%) |
Dec 27, 2018 | 16.27 | 16.96 | 16.09 | 16.79 | 282,556 | +0.22(+1.31%) |
Dec 26, 2018 | 15.86 | 16.60 | 14.77 | 16.57 | 381,007 | +0.74(+4.66%) |
Dec 24, 2018 | 16.20 | 16.33 | 15.76 | 15.84 | 329,304 | -0.71(-4.29%) |
Dec 21, 2018 | 16.94 | 17.29 | 16.37 | 16.54 | 1,071,687 | -0.39(-2.33%) |
Dec 20, 2018 | 17.43 | 17.59 | 16.79 | 16.94 | 396,258 | -0.53(-3.04%) |
Dec 19, 2018 | 16.70 | 18.85 | 16.70 | 17.47 | 442,529 | +0.98(+5.97%) |
Dec 18, 2018 | 17.23 | 17.90 | 16.47 | 16.49 | 505,627 | -0.40(-2.39%) |
Dec 17, 2018 | 16.14 | 17.28 | 16.11 | 16.89 | 513,596 | +0.75(+4.64%) |
Dec 14, 2018 | 16.58 | 17.05 | 15.85 | 16.14 | 379,670 | -0.81(-4.76%) |
Dec 13, 2018 | 17.87 | 17.87 | 16.84 | 16.95 | 232,619 | -0.78(-4.39%) |
Dec 12, 2018 | 17.43 | 18.30 | 17.34 | 17.73 | 225,220 | +0.47(+2.74%) |
Dec 11, 2018 | 17.99 | 18.10 | 17.17 | 17.25 | 256,676 | -0.28(-1.57%) |
Dec 10, 2018 | 17.60 | 18.17 | 17.32 | 17.53 | 266,608 | -0.07(-0.39%) |
Dec 07, 2018 | 17.50 | 18.58 | 17.50 | 17.60 | 351,238 | +0.06(+0.34%) |
Dec 06, 2018 | 18.03 | 18.10 | 17.30 | 17.54 | 425,038 | -0.93(-5.01%) |
Dec 04, 2018 | 18.82 | 19.22 | 18.37 | 18.46 | 561,737 | -0.10(-0.53%) |