Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 21.69 | 23.67 | 21.10 | 22.37 | 3,585,629 | +0.88(+4.09%) |
Feb 27, 2019 | 21.88 | 22.29 | 21.30 | 21.49 | 1,574,746 | -0.41(-1.87%) |
Feb 26, 2019 | 23.56 | 23.70 | 21.87 | 21.90 | 968,210 | -1.58(-6.73%) |
Feb 25, 2019 | 25.10 | 25.10 | 23.39 | 23.48 | 645,915 | -1.54(-6.16%) |
Feb 22, 2019 | 25.02 | 25.61 | 24.48 | 25.02 | 835,100 | +0.20(+0.81%) |
Feb 21, 2019 | 25.99 | 25.99 | 24.71 | 24.82 | 367,110 | -1.23(-4.72%) |
Feb 20, 2019 | 25.30 | 26.07 | 24.75 | 26.05 | 478,199 | +0.90(+3.58%) |
Feb 19, 2019 | 25.53 | 25.71 | 24.72 | 25.15 | 277,743 | -0.38(-1.49%) |
Feb 15, 2019 | 24.81 | 25.67 | 24.74 | 25.53 | 417,000 | +0.74(+2.99%) |
Feb 14, 2019 | 24.23 | 24.87 | 24.03 | 24.79 | 171,428 | +0.53(+2.18%) |
Feb 13, 2019 | 24.80 | 24.99 | 24.19 | 24.26 | 186,581 | -0.50(-2.02%) |
Feb 12, 2019 | 24.52 | 24.81 | 24.00 | 24.76 | 163,981 | +0.45(+1.85%) |
Feb 11, 2019 | 24.62 | 24.74 | 24.15 | 24.31 | 238,410 | -0.24(-0.98%) |
Feb 08, 2019 | 24.18 | 24.62 | 24.09 | 24.55 | 170,300 | +0.23(+0.95%) |
Feb 07, 2019 | 23.93 | 24.32 | 23.58 | 24.32 | 173,778 | +0.31(+1.29%) |
Feb 06, 2019 | 23.92 | 24.03 | 23.38 | 24.01 | 160,767 | +0.14(+0.59%) |
Feb 05, 2019 | 24.20 | 24.25 | 23.80 | 23.87 | 171,691 | -0.30(-1.24%) |
Feb 04, 2019 | 24.52 | 24.56 | 23.88 | 24.17 | 311,411 | -0.25(-1.02%) |
Feb 01, 2019 | 24.11 | 24.78 | 23.94 | 24.42 | 273,500 | +0.30(+1.24%) |
Jan 31, 2019 | 23.45 | 24.22 | 23.41 | 24.12 | 284,825 | +0.72(+3.08%) |
Jan 30, 2019 | 22.68 | 23.41 | 22.20 | 23.40 | 285,346 | +0.95(+4.23%) |
Jan 29, 2019 | 23.19 | 23.22 | 22.40 | 22.45 | 222,584 | -0.73(-3.15%) |
Jan 28, 2019 | 23.24 | 23.45 | 22.84 | 23.18 | 250,801 | -0.21(-0.90%) |
Jan 25, 2019 | 22.89 | 23.88 | 22.89 | 23.39 | 280,500 | +0.60(+2.63%) |
Jan 24, 2019 | 22.18 | 23.04 | 22.03 | 22.79 | 200,467 | +0.63(+2.84%) |
Jan 23, 2019 | 22.27 | 22.52 | 21.85 | 22.16 | 169,666 | +0.00(+0.00%) |
Jan 22, 2019 | 22.95 | 23.10 | 22.11 | 22.16 | 211,685 | -0.92(-3.99%) |
Jan 18, 2019 | 22.85 | 23.30 | 22.81 | 23.08 | 385,900 | +0.28(+1.23%) |
Jan 17, 2019 | 22.50 | 22.84 | 22.50 | 22.80 | 123,281 | +0.25(+1.11%) |
Jan 16, 2019 | 22.35 | 22.79 | 22.35 | 22.55 | 170,312 | +0.16(+0.71%) |
Jan 15, 2019 | 22.23 | 22.48 | 21.94 | 22.39 | 187,486 | +0.21(+0.95%) |
Jan 14, 2019 | 22.19 | 22.56 | 21.65 | 22.18 | 191,942 | -0.10(-0.45%) |
Jan 11, 2019 | 22.32 | 22.51 | 22.17 | 22.28 | 189,100 | -0.03(-0.13%) |
Jan 10, 2019 | 22.56 | 22.56 | 22.01 | 22.31 | 189,059 | -0.36(-1.59%) |
Jan 09, 2019 | 22.84 | 22.92 | 22.29 | 22.67 | 387,602 | +0.07(+0.31%) |
Jan 08, 2019 | 22.66 | 23.20 | 22.39 | 22.60 | 552,762 | +0.15(+0.67%) |
Jan 07, 2019 | 21.62 | 22.54 | 21.44 | 22.45 | 389,970 | +0.82(+3.79%) |
Jan 04, 2019 | 20.71 | 21.73 | 20.50 | 21.63 | 303,000 | +1.19(+5.82%) |
Jan 03, 2019 | 20.58 | 21.20 | 19.96 | 20.44 | 414,899 | -0.21(-1.02%) |
Jan 02, 2019 | 20.32 | 20.89 | 20.04 | 20.65 | 511,502 | +0.08(+0.39%) |
Dec 31, 2018 | 19.96 | 20.58 | 19.90 | 20.57 | 522,500 | +0.61(+3.06%) |
Dec 28, 2018 | 19.26 | 20.01 | 18.96 | 19.96 | 471,800 | +0.78(+4.07%) |
Dec 27, 2018 | 19.40 | 19.67 | 18.70 | 19.18 | 273,819 | -0.48(-2.44%) |
Dec 26, 2018 | 18.86 | 19.67 | 18.60 | 19.66 | 694,254 | +0.85(+4.52%) |
Dec 24, 2018 | 19.04 | 19.41 | 18.50 | 18.81 | 234,700 | -0.31(-1.62%) |
Dec 21, 2018 | 19.77 | 19.99 | 18.88 | 19.12 | 515,000 | -0.64(-3.24%) |
Dec 20, 2018 | 20.34 | 20.68 | 19.55 | 19.76 | 571,217 | -0.58(-2.85%) |
Dec 19, 2018 | 20.35 | 21.06 | 20.20 | 20.34 | 585,308 | -0.28(-1.36%) |
Dec 18, 2018 | 20.77 | 21.38 | 20.22 | 20.62 | 521,041 | -0.05(-0.24%) |
Dec 17, 2018 | 21.28 | 22.35 | 20.19 | 20.67 | 660,518 | -0.58(-2.73%) |
Dec 14, 2018 | 21.73 | 22.54 | 21.22 | 21.25 | 832,900 | -0.74(-3.37%) |
Dec 13, 2018 | 23.21 | 23.52 | 21.95 | 21.99 | 628,449 | -1.25(-5.38%) |
Dec 12, 2018 | 23.48 | 23.49 | 23.01 | 23.24 | 227,778 | -0.13(-0.56%) |
Dec 11, 2018 | 23.45 | 24.10 | 22.54 | 23.37 | 735,591 | +0.28(+1.21%) |
Dec 10, 2018 | 23.47 | 24.35 | 22.47 | 23.09 | 683,080 | -0.44(-1.87%) |
Dec 07, 2018 | 24.50 | 24.76 | 23.51 | 23.53 | 449,600 | -0.92(-3.76%) |
Dec 06, 2018 | 23.91 | 24.70 | 23.91 | 24.45 | 377,594 | +0.16(+0.66%) |
Dec 04, 2018 | 26.22 | 26.27 | 24.21 | 24.29 | 483,700 | -1.93(-7.36%) |