Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 23.31 | 23.31 | 22.55 | 23.00 | 139,739 | -0.26(-1.10%) |
Feb 27, 2019 | 23.26 | 23.60 | 23.13 | 23.26 | 519,301 | +0.09(+0.40%) |
Feb 26, 2019 | 23.41 | 23.69 | 23.17 | 23.17 | 46,234 | -0.29(-1.25%) |
Feb 25, 2019 | 23.23 | 23.60 | 23.23 | 23.46 | 60,253 | +0.14(+0.59%) |
Feb 22, 2019 | 23.66 | 23.68 | 23.21 | 23.33 | 80,971 | -0.07(-0.31%) |
Feb 21, 2019 | 24.01 | 24.01 | 23.30 | 23.40 | 183,276 | -0.76(-3.15%) |
Feb 20, 2019 | 23.78 | 24.30 | 23.78 | 24.16 | 204,384 | +0.35(+1.46%) |
Feb 19, 2019 | 23.52 | 23.94 | 23.45 | 23.81 | 64,781 | +0.17(+0.74%) |
Feb 15, 2019 | 23.33 | 23.65 | 23.30 | 23.64 | 80,645 | +0.56(+2.43%) |
Feb 14, 2019 | 22.85 | 23.25 | 22.81 | 23.08 | 244,028 | +0.17(+0.72%) |
Feb 13, 2019 | 22.78 | 23.27 | 22.78 | 22.91 | 96,274 | +0.11(+0.48%) |
Feb 12, 2019 | 22.77 | 23.08 | 22.64 | 22.80 | 78,109 | +0.31(+1.39%) |
Feb 11, 2019 | 22.00 | 22.53 | 21.93 | 22.49 | 153,652 | +0.38(+1.70%) |
Feb 08, 2019 | 22.19 | 22.34 | 21.83 | 22.11 | 240,845 | -0.20(-0.90%) |
Feb 07, 2019 | 23.12 | 23.24 | 21.94 | 22.32 | 108,469 | -0.95(-4.08%) |
Feb 06, 2019 | 23.15 | 23.39 | 23.12 | 23.27 | 499,578 | -0.05(-0.22%) |
Feb 05, 2019 | 23.25 | 23.45 | 23.14 | 23.32 | 212,040 | +0.06(+0.24%) |
Feb 04, 2019 | 22.73 | 23.26 | 22.71 | 23.26 | 59,853 | +0.34(+1.48%) |
Feb 01, 2019 | 22.55 | 23.22 | 22.55 | 22.92 | 124,454 | +0.48(+2.13%) |
Jan 31, 2019 | 22.80 | 22.87 | 22.32 | 22.44 | 91,501 | -0.26(-1.13%) |
Jan 30, 2019 | 22.45 | 22.83 | 22.20 | 22.70 | 656,956 | +0.46(+2.06%) |
Jan 29, 2019 | 22.46 | 22.66 | 22.24 | 22.24 | 111,714 | -0.03(-0.12%) |
Jan 28, 2019 | 22.35 | 22.46 | 22.01 | 22.27 | 127,414 | -0.55(-2.41%) |
Jan 25, 2019 | 22.34 | 22.90 | 22.34 | 22.82 | 207,824 | +0.71(+3.20%) |
Jan 24, 2019 | 21.71 | 22.37 | 21.60 | 22.11 | 401,621 | +0.41(+1.90%) |
Jan 23, 2019 | 22.38 | 22.38 | 21.56 | 21.70 | 107,033 | -0.48(-2.15%) |
Jan 22, 2019 | 22.46 | 22.53 | 22.01 | 22.18 | 181,319 | -0.78(-3.40%) |
Jan 18, 2019 | 22.55 | 22.96 | 22.47 | 22.96 | 84,568 | +0.84(+3.82%) |
Jan 17, 2019 | 21.67 | 22.20 | 21.61 | 22.11 | 53,705 | +0.26(+1.18%) |
Jan 16, 2019 | 21.86 | 22.05 | 21.74 | 21.86 | 73,556 | -0.05(-0.25%) |
Jan 15, 2019 | 21.99 | 22.12 | 21.71 | 21.91 | 321,500 | +0.17(+0.76%) |
Jan 14, 2019 | 21.52 | 21.99 | 21.52 | 21.75 | 77,921 | -0.07(-0.34%) |
Jan 11, 2019 | 21.74 | 21.87 | 21.43 | 21.82 | 75,087 | -0.17(-0.75%) |
Jan 10, 2019 | 21.55 | 22.02 | 21.35 | 21.99 | 95,777 | +0.18(+0.84%) |
Jan 09, 2019 | 21.67 | 21.95 | 21.47 | 21.80 | 168,476 | +0.52(+2.46%) |
Jan 08, 2019 | 21.76 | 21.76 | 21.04 | 21.28 | 435,574 | +0.24(+1.13%) |
Jan 07, 2019 | 20.45 | 21.14 | 20.21 | 21.04 | 226,673 | +0.74(+3.66%) |
Jan 04, 2019 | 19.84 | 20.33 | 19.73 | 20.30 | 119,659 | +0.95(+4.93%) |
Jan 03, 2019 | 19.22 | 19.71 | 18.77 | 19.34 | 123,311 | +0.14(+0.72%) |
Jan 02, 2019 | 18.36 | 19.38 | 18.20 | 19.21 | 88,019 | +0.47(+2.50%) |
Dec 31, 2018 | 18.94 | 18.97 | 18.21 | 18.74 | 437,989 | -0.03(-0.15%) |
Dec 28, 2018 | 18.69 | 19.10 | 18.60 | 18.77 | 290,322 | +0.19(+1.04%) |
Dec 27, 2018 | 18.34 | 18.57 | 17.86 | 18.57 | 293,036 | -0.21(-1.12%) |
Dec 26, 2018 | 18.00 | 18.78 | 17.41 | 18.78 | 499,594 | +1.07(+6.06%) |
Dec 24, 2018 | 17.87 | 18.32 | 17.70 | 17.71 | 103,966 | -0.44(-2.43%) |
Dec 21, 2018 | 18.49 | 18.76 | 18.00 | 18.15 | 576,938 | -0.40(-2.18%) |
Dec 20, 2018 | 18.91 | 19.33 | 18.49 | 18.55 | 296,132 | -0.65(-3.39%) |
Dec 19, 2018 | 19.93 | 20.17 | 19.11 | 19.21 | 235,914 | -0.65(-3.28%) |
Dec 18, 2018 | 20.24 | 20.27 | 19.75 | 19.86 | 207,050 | -0.39(-1.95%) |
Dec 17, 2018 | 20.54 | 20.85 | 20.18 | 20.25 | 441,059 | -0.22(-1.08%) |
Dec 14, 2018 | 21.10 | 21.10 | 20.39 | 20.47 | 289,504 | -0.80(-3.78%) |
Dec 13, 2018 | 21.58 | 21.58 | 21.11 | 21.28 | 135,579 | -0.37(-1.69%) |
Dec 12, 2018 | 21.51 | 22.09 | 21.51 | 21.64 | 175,488 | +0.44(+2.07%) |
Dec 11, 2018 | 21.87 | 21.94 | 20.90 | 21.20 | 389,746 | -0.27(-1.23%) |
Dec 10, 2018 | 21.81 | 21.91 | 21.12 | 21.47 | 302,464 | -0.63(-2.85%) |
Dec 07, 2018 | 22.87 | 23.25 | 22.05 | 22.10 | 105,035 | -0.14(-0.62%) |
Dec 06, 2018 | 22.56 | 22.68 | 21.93 | 22.24 | 499,952 | -1.07(-4.59%) |
Dec 04, 2018 | 24.50 | 24.50 | 23.27 | 23.31 | 106,348 | -1.26(-5.13%) |