Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 21.04 | 21.34 | 21.04 | 21.19 | 182,735 | +0.05(+0.26%) |
Feb 27, 2019 | 20.98 | 21.14 | 20.89 | 21.13 | 185,685 | +0.15(+0.70%) |
Feb 26, 2019 | 21.19 | 21.30 | 20.96 | 20.98 | 163,354 | -0.25(-1.16%) |
Feb 25, 2019 | 21.49 | 21.55 | 21.23 | 21.23 | 264,812 | -0.15(-0.69%) |
Feb 22, 2019 | 21.52 | 21.53 | 21.32 | 21.38 | 196,041 | -0.07(-0.32%) |
Feb 21, 2019 | 21.44 | 21.48 | 21.21 | 21.45 | 189,091 | +0.05(+0.22%) |
Feb 20, 2019 | 21.39 | 21.51 | 21.21 | 21.40 | 252,592 | +0.02(+0.07%) |
Feb 19, 2019 | 20.89 | 21.43 | 20.85 | 21.39 | 259,786 | +0.39(+1.84%) |
Feb 15, 2019 | 20.75 | 21.16 | 20.75 | 21.00 | 638,526 | +0.26(+1.27%) |
Feb 14, 2019 | 20.93 | 20.96 | 20.72 | 20.74 | 416,706 | -0.28(-1.32%) |
Feb 13, 2019 | 21.23 | 21.23 | 20.95 | 21.02 | 273,702 | -0.21(-0.97%) |
Feb 12, 2019 | 20.97 | 21.23 | 20.97 | 21.22 | 259,270 | +0.26(+1.23%) |
Feb 11, 2019 | 20.87 | 20.99 | 20.73 | 20.96 | 359,032 | +0.12(+0.58%) |
Feb 08, 2019 | 20.96 | 21.05 | 20.78 | 20.84 | 366,817 | -0.12(-0.58%) |
Feb 07, 2019 | 21.01 | 21.05 | 20.80 | 20.96 | 261,696 | +0.06(+0.29%) |
Feb 06, 2019 | 20.85 | 21.02 | 20.78 | 20.90 | 268,908 | -0.09(-0.43%) |
Feb 05, 2019 | 20.86 | 21.08 | 20.70 | 20.99 | 410,505 | +0.18(+0.88%) |
Feb 04, 2019 | 20.19 | 20.81 | 19.97 | 20.81 | 472,374 | +0.83(+4.14%) |
Feb 01, 2019 | 19.12 | 20.19 | 19.11 | 19.98 | 547,001 | +1.21(+6.43%) |
Jan 31, 2019 | 18.61 | 18.83 | 18.52 | 18.77 | 320,968 | +0.05(+0.24%) |
Jan 30, 2019 | 18.80 | 18.83 | 18.58 | 18.73 | 171,618 | -0.02(-0.08%) |
Jan 29, 2019 | 18.90 | 18.90 | 18.73 | 18.74 | 100,069 | -0.08(-0.40%) |
Jan 28, 2019 | 18.71 | 18.92 | 18.70 | 18.82 | 150,813 | -0.02(-0.12%) |
Jan 25, 2019 | 18.99 | 18.99 | 18.79 | 18.84 | 128,195 | -0.05(-0.28%) |
Jan 24, 2019 | 18.85 | 18.93 | 18.71 | 18.90 | 197,770 | -0.05(-0.24%) |
Jan 23, 2019 | 18.98 | 19.03 | 18.82 | 18.94 | 162,714 | -0.03(-0.16%) |
Jan 22, 2019 | 19.01 | 19.08 | 18.86 | 18.97 | 212,677 | -0.09(-0.48%) |
Jan 18, 2019 | 19.11 | 19.24 | 19.02 | 19.06 | 227,303 | -0.03(-0.16%) |
Jan 17, 2019 | 19.09 | 19.21 | 19.01 | 19.09 | 368,529 | -0.08(-0.40%) |
Jan 16, 2019 | 18.91 | 19.18 | 18.82 | 19.17 | 202,494 | +0.46(+2.44%) |
Jan 15, 2019 | 18.73 | 18.77 | 18.54 | 18.71 | 222,742 | -0.05(-0.24%) |
Jan 14, 2019 | 18.77 | 18.97 | 18.74 | 18.76 | 150,576 | -0.13(-0.68%) |
Jan 11, 2019 | 18.83 | 18.97 | 18.82 | 18.89 | 133,986 | -0.06(-0.32%) |
Jan 10, 2019 | 18.85 | 18.96 | 18.75 | 18.95 | 99,252 | +0.00(+0.00%) |
Jan 09, 2019 | 19.14 | 19.14 | 18.87 | 18.95 | 155,470 | -0.11(-0.60%) |
Jan 08, 2019 | 18.99 | 19.07 | 18.73 | 19.06 | 171,642 | +0.17(+0.92%) |
Jan 07, 2019 | 19.02 | 19.12 | 18.86 | 18.89 | 271,102 | -0.23(-1.19%) |
Jan 04, 2019 | 18.88 | 19.17 | 18.69 | 19.12 | 444,076 | +0.51(+2.74%) |
Jan 03, 2019 | 18.54 | 18.90 | 18.44 | 18.61 | 269,082 | +0.02(+0.08%) |
Jan 02, 2019 | 18.11 | 18.60 | 18.11 | 18.59 | 260,653 | +0.26(+1.41%) |
Dec 31, 2018 | 18.30 | 18.33 | 17.97 | 18.33 | 337,071 | +0.16(+0.88%) |
Dec 28, 2018 | 18.05 | 18.35 | 17.92 | 18.17 | 309,958 | +0.15(+0.84%) |
Dec 27, 2018 | 17.88 | 18.06 | 17.57 | 18.02 | 329,274 | -0.12(-0.67%) |
Dec 26, 2018 | 17.43 | 18.17 | 17.34 | 18.14 | 365,521 | +0.81(+4.65%) |
Dec 24, 2018 | 17.54 | 17.72 | 17.30 | 17.34 | 283,372 | -0.38(-2.14%) |
Dec 21, 2018 | 17.54 | 17.89 | 17.51 | 17.72 | 1,122,959 | +0.20(+1.13%) |
Dec 20, 2018 | 17.53 | 17.80 | 17.42 | 17.52 | 454,965 | +0.17(+1.01%) |
Dec 19, 2018 | 17.85 | 18.03 | 17.28 | 17.35 | 345,161 | -0.53(-2.98%) |
Dec 18, 2018 | 18.08 | 18.25 | 17.76 | 17.88 | 654,256 | -0.07(-0.38%) |
Dec 17, 2018 | 17.94 | 18.29 | 17.86 | 17.95 | 364,839 | -0.04(-0.21%) |
Dec 14, 2018 | 17.77 | 18.15 | 17.77 | 17.98 | 206,112 | -0.02(-0.13%) |
Dec 13, 2018 | 18.40 | 18.52 | 17.95 | 18.01 | 186,105 | -0.41(-2.23%) |
Dec 12, 2018 | 18.39 | 18.61 | 18.14 | 18.42 | 203,289 | +0.25(+1.38%) |
Dec 11, 2018 | 18.23 | 18.56 | 18.11 | 18.17 | 259,324 | +0.08(+0.42%) |
Dec 10, 2018 | 18.18 | 18.23 | 17.79 | 18.09 | 555,838 | -0.06(-0.33%) |
Dec 07, 2018 | 18.25 | 18.47 | 17.92 | 18.15 | 370,371 | +0.00(+0.00%) |
Dec 06, 2018 | 18.11 | 18.29 | 17.84 | 18.15 | 486,511 | -0.19(-1.04%) |
Dec 04, 2018 | 19.42 | 19.56 | 18.33 | 18.34 | 294,822 | -1.21(-6.18%) |