Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 21.05 | 22.97 | 20.66 | 22.79 | 251,149 | +0.01(+0.04%) |
Feb 27, 2019 | 22.43 | 22.94 | 22.41 | 22.78 | 166,496 | +0.22(+0.97%) |
Feb 26, 2019 | 22.55 | 22.62 | 22.39 | 22.56 | 143,051 | -0.06(-0.28%) |
Feb 25, 2019 | 22.32 | 22.74 | 22.32 | 22.63 | 123,136 | +0.34(+1.52%) |
Feb 22, 2019 | 21.92 | 22.31 | 21.91 | 22.29 | 150,381 | +0.50(+2.31%) |
Feb 21, 2019 | 21.80 | 21.94 | 21.66 | 21.79 | 64,223 | -0.03(-0.13%) |
Feb 20, 2019 | 21.35 | 21.91 | 21.35 | 21.81 | 136,260 | +0.27(+1.23%) |
Feb 19, 2019 | 21.61 | 21.66 | 21.49 | 21.55 | 100,435 | -0.08(-0.38%) |
Feb 15, 2019 | 21.66 | 21.89 | 21.53 | 21.63 | 227,101 | +0.16(+0.72%) |
Feb 14, 2019 | 21.52 | 21.59 | 21.37 | 21.48 | 137,782 | -0.10(-0.47%) |
Feb 13, 2019 | 21.54 | 21.75 | 21.53 | 21.58 | 115,737 | +0.05(+0.21%) |
Feb 12, 2019 | 21.37 | 21.59 | 21.32 | 21.53 | 59,858 | +0.26(+1.20%) |
Feb 11, 2019 | 21.20 | 21.42 | 21.12 | 21.27 | 62,380 | +0.10(+0.48%) |
Feb 08, 2019 | 21.17 | 21.29 | 20.91 | 21.17 | 117,266 | -0.06(-0.30%) |
Feb 07, 2019 | 21.27 | 21.34 | 21.04 | 21.24 | 72,349 | -0.24(-1.11%) |
Feb 06, 2019 | 21.66 | 21.71 | 21.43 | 21.48 | 115,713 | -0.18(-0.84%) |
Feb 05, 2019 | 21.43 | 21.88 | 21.43 | 21.66 | 113,876 | +0.22(+1.02%) |
Feb 04, 2019 | 21.16 | 21.53 | 21.15 | 21.44 | 130,138 | +0.25(+1.17%) |
Feb 01, 2019 | 21.16 | 21.26 | 20.94 | 21.19 | 190,599 | +0.16(+0.74%) |
Jan 31, 2019 | 20.99 | 21.07 | 20.67 | 21.04 | 302,444 | +0.00(+0.00%) |
Jan 30, 2019 | 20.94 | 21.09 | 20.78 | 21.04 | 135,891 | +0.11(+0.52%) |
Jan 29, 2019 | 21.03 | 21.12 | 20.87 | 20.93 | 296,918 | -0.14(-0.65%) |
Jan 28, 2019 | 21.14 | 21.19 | 20.85 | 21.06 | 188,410 | -0.23(-1.07%) |
Jan 25, 2019 | 21.39 | 21.68 | 21.26 | 21.29 | 112,458 | +0.04(+0.17%) |
Jan 24, 2019 | 21.16 | 21.34 | 21.05 | 21.26 | 114,138 | +0.05(+0.26%) |
Jan 23, 2019 | 21.16 | 21.41 | 21.00 | 21.20 | 137,845 | +0.05(+0.26%) |
Jan 22, 2019 | 21.29 | 21.49 | 20.94 | 21.15 | 230,036 | -0.25(-1.16%) |
Jan 18, 2019 | 21.55 | 21.79 | 21.33 | 21.39 | 128,304 | -0.06(-0.30%) |
Jan 17, 2019 | 21.04 | 21.57 | 21.04 | 21.46 | 113,415 | +0.34(+1.60%) |
Jan 16, 2019 | 20.84 | 21.32 | 20.83 | 21.12 | 141,867 | +0.28(+1.36%) |
Jan 15, 2019 | 20.59 | 20.88 | 20.44 | 20.83 | 128,724 | +0.25(+1.20%) |
Jan 14, 2019 | 20.33 | 20.63 | 20.33 | 20.59 | 199,820 | +0.17(+0.85%) |
Jan 11, 2019 | 20.13 | 20.45 | 20.13 | 20.41 | 153,550 | +0.22(+1.09%) |
Jan 10, 2019 | 19.92 | 20.32 | 19.92 | 20.19 | 161,752 | -0.05(-0.27%) |
Jan 09, 2019 | 20.19 | 20.25 | 19.89 | 20.25 | 174,840 | +0.13(+0.64%) |
Jan 08, 2019 | 19.71 | 20.13 | 19.49 | 20.12 | 285,039 | +0.61(+3.14%) |
Jan 07, 2019 | 19.98 | 19.98 | 19.43 | 19.51 | 164,240 | -0.47(-2.34%) |
Jan 04, 2019 | 19.34 | 20.24 | 19.27 | 19.97 | 607,098 | +0.86(+4.50%) |
Jan 03, 2019 | 19.62 | 19.62 | 18.99 | 19.11 | 210,945 | -0.66(-3.33%) |
Jan 02, 2019 | 19.67 | 20.19 | 19.32 | 19.77 | 194,420 | +0.49(+2.56%) |
Dec 31, 2018 | 19.30 | 19.32 | 18.98 | 19.28 | 173,987 | +0.03(+0.14%) |
Dec 28, 2018 | 19.46 | 19.61 | 19.10 | 19.25 | 113,004 | -0.10(-0.52%) |
Dec 27, 2018 | 19.12 | 19.38 | 18.89 | 19.35 | 168,115 | +0.02(+0.09%) |
Dec 26, 2018 | 18.60 | 19.39 | 18.58 | 19.33 | 122,409 | +0.80(+4.29%) |
Dec 24, 2018 | 19.49 | 19.50 | 18.52 | 18.54 | 138,140 | -1.03(-5.28%) |
Dec 21, 2018 | 19.73 | 19.88 | 19.38 | 19.57 | 467,318 | -0.14(-0.70%) |
Dec 20, 2018 | 19.43 | 19.88 | 19.29 | 19.71 | 259,040 | +0.10(+0.51%) |
Dec 19, 2018 | 19.66 | 19.84 | 19.32 | 19.61 | 222,361 | -0.05(-0.28%) |
Dec 18, 2018 | 19.82 | 20.22 | 19.64 | 19.66 | 183,021 | -0.07(-0.37%) |
Dec 17, 2018 | 20.21 | 20.32 | 19.63 | 19.74 | 204,737 | -0.57(-2.79%) |
Dec 14, 2018 | 20.00 | 20.52 | 20.00 | 20.30 | 161,638 | +0.17(+0.86%) |
Dec 13, 2018 | 21.24 | 21.24 | 20.11 | 20.13 | 280,712 | -1.07(-5.05%) |
Dec 12, 2018 | 21.27 | 21.60 | 21.18 | 21.20 | 142,813 | +0.10(+0.48%) |
Dec 11, 2018 | 21.34 | 21.48 | 20.91 | 21.10 | 101,234 | -0.02(-0.09%) |
Dec 10, 2018 | 21.50 | 21.57 | 20.99 | 21.12 | 208,362 | -0.38(-1.79%) |
Dec 07, 2018 | 21.41 | 21.53 | 21.23 | 21.50 | 241,309 | +0.05(+0.21%) |
Dec 06, 2018 | 21.16 | 21.47 | 20.83 | 21.46 | 240,142 | +0.09(+0.43%) |
Dec 04, 2018 | 21.71 | 21.71 | 21.21 | 21.37 | 406,554 | -0.44(-2.01%) |