Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 22.84 | 23.10 | 22.66 | 22.92 | 190,902 | +0.10(+0.44%) |
Feb 27, 2019 | 22.57 | 22.84 | 22.49 | 22.82 | 139,983 | +0.19(+0.84%) |
Feb 26, 2019 | 22.62 | 22.75 | 22.38 | 22.63 | 141,367 | +0.05(+0.22%) |
Feb 25, 2019 | 22.73 | 22.82 | 22.55 | 22.58 | 185,454 | -0.02(-0.09%) |
Feb 22, 2019 | 22.43 | 22.61 | 22.33 | 22.60 | 188,100 | +0.16(+0.71%) |
Feb 21, 2019 | 22.31 | 22.47 | 21.92 | 22.44 | 188,591 | +0.17(+0.76%) |
Feb 20, 2019 | 22.05 | 22.35 | 21.91 | 22.27 | 153,101 | +0.22(+1.00%) |
Feb 19, 2019 | 21.52 | 22.06 | 21.52 | 22.05 | 173,679 | +0.44(+2.04%) |
Feb 15, 2019 | 21.77 | 21.99 | 21.52 | 21.61 | 211,800 | +0.01(+0.05%) |
Feb 14, 2019 | 21.54 | 21.73 | 21.50 | 21.60 | 152,374 | -0.07(-0.32%) |
Feb 13, 2019 | 21.82 | 21.92 | 21.50 | 21.67 | 125,776 | -0.06(-0.28%) |
Feb 12, 2019 | 21.56 | 21.79 | 21.47 | 21.73 | 179,418 | +0.35(+1.64%) |
Feb 11, 2019 | 21.40 | 21.58 | 21.20 | 21.38 | 154,885 | +0.00(+0.00%) |
Feb 08, 2019 | 20.87 | 21.42 | 20.80 | 21.38 | 298,500 | +0.48(+2.30%) |
Feb 07, 2019 | 20.80 | 20.91 | 20.62 | 20.90 | 177,903 | -0.01(-0.05%) |
Feb 06, 2019 | 20.49 | 20.93 | 20.41 | 20.91 | 310,255 | +0.40(+1.95%) |
Feb 05, 2019 | 20.09 | 20.69 | 20.09 | 20.51 | 595,793 | +0.44(+2.19%) |
Feb 04, 2019 | 19.72 | 20.10 | 19.46 | 20.07 | 250,794 | +0.33(+1.67%) |
Feb 01, 2019 | 19.39 | 19.76 | 19.35 | 19.74 | 182,800 | +0.40(+2.07%) |
Jan 31, 2019 | 18.73 | 19.35 | 18.73 | 19.34 | 355,343 | +0.53(+2.82%) |
Jan 30, 2019 | 18.60 | 18.96 | 18.50 | 18.81 | 242,264 | +0.32(+1.73%) |
Jan 29, 2019 | 18.86 | 18.98 | 18.45 | 18.49 | 232,372 | -0.40(-2.12%) |
Jan 28, 2019 | 18.56 | 18.92 | 18.56 | 18.89 | 221,457 | +0.16(+0.85%) |
Jan 25, 2019 | 18.42 | 18.79 | 18.38 | 18.73 | 304,400 | +0.37(+2.02%) |
Jan 24, 2019 | 18.18 | 18.41 | 18.12 | 18.36 | 275,217 | +0.14(+0.77%) |
Jan 23, 2019 | 18.15 | 18.35 | 18.11 | 18.22 | 258,733 | +0.05(+0.28%) |
Jan 22, 2019 | 18.13 | 18.24 | 18.08 | 18.17 | 280,363 | -0.11(-0.60%) |
Jan 18, 2019 | 18.30 | 18.39 | 18.14 | 18.28 | 294,500 | +0.10(+0.55%) |
Jan 17, 2019 | 18.06 | 18.37 | 18.06 | 18.18 | 155,272 | +0.02(+0.11%) |
Jan 16, 2019 | 18.06 | 18.31 | 17.98 | 18.16 | 217,613 | +0.09(+0.50%) |
Jan 15, 2019 | 17.75 | 18.11 | 17.75 | 18.07 | 216,516 | +0.34(+1.92%) |
Jan 14, 2019 | 17.98 | 18.06 | 17.64 | 17.73 | 244,604 | -0.33(-1.83%) |
Jan 11, 2019 | 17.96 | 18.14 | 17.81 | 18.06 | 319,000 | -0.07(-0.39%) |
Jan 10, 2019 | 18.10 | 18.37 | 18.06 | 18.13 | 242,537 | -0.07(-0.38%) |
Jan 09, 2019 | 18.03 | 18.22 | 17.93 | 18.20 | 380,144 | +0.19(+1.05%) |
Jan 08, 2019 | 17.86 | 18.09 | 17.74 | 18.01 | 392,001 | +0.32(+1.81%) |
Jan 07, 2019 | 17.45 | 17.70 | 17.38 | 17.69 | 322,285 | +0.13(+0.74%) |
Jan 04, 2019 | 17.43 | 17.58 | 17.25 | 17.56 | 419,500 | +0.39(+2.27%) |
Jan 03, 2019 | 17.36 | 17.48 | 17.12 | 17.17 | 443,205 | -0.30(-1.72%) |
Jan 02, 2019 | 16.90 | 17.49 | 16.80 | 17.47 | 492,125 | +0.35(+2.04%) |
Dec 31, 2018 | 16.70 | 17.19 | 16.61 | 17.12 | 614,200 | +0.42(+2.51%) |
Dec 28, 2018 | 16.63 | 16.92 | 16.50 | 16.70 | 373,000 | +0.08(+0.48%) |
Dec 27, 2018 | 16.45 | 16.65 | 16.17 | 16.62 | 345,283 | -0.08(-0.48%) |
Dec 26, 2018 | 16.08 | 16.73 | 15.94 | 16.70 | 455,815 | +0.70(+4.37%) |
Dec 24, 2018 | 16.11 | 16.24 | 15.87 | 16.00 | 272,300 | -0.18(-1.11%) |
Dec 21, 2018 | 16.25 | 16.42 | 16.08 | 16.18 | 1,183,100 | -0.02(-0.12%) |
Dec 20, 2018 | 16.56 | 16.62 | 16.15 | 16.20 | 447,428 | -0.37(-2.23%) |
Dec 19, 2018 | 16.40 | 16.77 | 16.34 | 16.57 | 541,246 | +0.17(+1.04%) |
Dec 18, 2018 | 16.81 | 16.81 | 16.40 | 16.40 | 339,289 | -0.20(-1.20%) |
Dec 17, 2018 | 17.00 | 17.10 | 16.57 | 16.60 | 555,602 | -0.43(-2.52%) |
Dec 14, 2018 | 17.00 | 17.29 | 16.85 | 17.03 | 388,500 | -0.03(-0.18%) |
Dec 13, 2018 | 17.00 | 17.34 | 16.99 | 17.06 | 434,285 | +0.02(+0.12%) |
Dec 12, 2018 | 17.12 | 17.28 | 16.97 | 17.04 | 522,104 | +0.04(+0.24%) |
Dec 11, 2018 | 17.22 | 17.23 | 16.80 | 17.00 | 273,765 | +0.00(+0.00%) |
Dec 10, 2018 | 16.65 | 17.14 | 16.58 | 17.00 | 323,369 | +0.25(+1.49%) |
Dec 07, 2018 | 17.07 | 17.21 | 16.56 | 16.75 | 458,600 | -0.30(-1.76%) |
Dec 06, 2018 | 16.82 | 17.10 | 16.53 | 17.05 | 539,242 | +0.05(+0.29%) |
Dec 04, 2018 | 17.30 | 17.48 | 16.79 | 17.00 | 377,300 | -0.38(-2.19%) |