Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 24.64 | 24.84 | 24.50 | 24.80 | 299,633 | +0.10(+0.40%) |
Feb 27, 2019 | 24.54 | 24.71 | 24.41 | 24.70 | 116,358 | -0.15(-0.60%) |
Feb 26, 2019 | 24.77 | 24.92 | 24.64 | 24.85 | 146,978 | -0.24(-0.95%) |
Feb 25, 2019 | 25.48 | 25.67 | 25.04 | 25.09 | 286,063 | +0.05(+0.20%) |
Feb 22, 2019 | 24.46 | 25.04 | 24.38 | 25.04 | 216,449 | +0.77(+3.16%) |
Feb 21, 2019 | 24.20 | 24.43 | 24.19 | 24.27 | 87,113 | +0.51(+2.14%) |
Feb 20, 2019 | 23.92 | 24.13 | 23.69 | 23.76 | 102,539 | -0.12(-0.50%) |
Feb 19, 2019 | 23.29 | 23.93 | 23.27 | 23.88 | 145,742 | +0.77(+3.31%) |
Feb 15, 2019 | 23.51 | 23.51 | 22.99 | 23.12 | 75,566 | -0.39(-1.65%) |
Feb 14, 2019 | 23.17 | 23.63 | 23.15 | 23.51 | 93,534 | +0.33(+1.42%) |
Feb 13, 2019 | 23.12 | 23.24 | 23.04 | 23.18 | 264,205 | +0.17(+0.74%) |
Feb 12, 2019 | 23.13 | 23.19 | 23.00 | 23.01 | 107,645 | +0.24(+1.05%) |
Feb 11, 2019 | 22.66 | 22.87 | 22.63 | 22.77 | 115,978 | +0.14(+0.62%) |
Feb 08, 2019 | 22.48 | 22.65 | 22.30 | 22.63 | 75,264 | -0.16(-0.70%) |
Feb 07, 2019 | 22.89 | 23.08 | 22.58 | 22.79 | 104,527 | -0.38(-1.63%) |
Feb 06, 2019 | 23.24 | 23.44 | 23.13 | 23.17 | 168,063 | +0.14(+0.60%) |
Feb 05, 2019 | 22.99 | 23.06 | 22.84 | 23.03 | 71,641 | +0.15(+0.65%) |
Feb 04, 2019 | 22.68 | 22.88 | 22.68 | 22.88 | 169,724 | +0.27(+1.19%) |
Feb 01, 2019 | 23.25 | 23.25 | 22.49 | 22.61 | 126,613 | -0.57(-2.45%) |
Jan 31, 2019 | 22.63 | 23.29 | 22.61 | 23.18 | 243,246 | +0.80(+3.56%) |
Jan 30, 2019 | 22.09 | 22.47 | 22.08 | 22.38 | 119,996 | +0.49(+2.23%) |
Jan 29, 2019 | 22.18 | 22.18 | 21.86 | 21.89 | 106,745 | -0.26(-1.17%) |
Jan 28, 2019 | 21.67 | 22.18 | 21.66 | 22.15 | 167,915 | +0.50(+2.30%) |
Jan 25, 2019 | 21.36 | 21.78 | 21.36 | 21.65 | 106,817 | +0.51(+2.40%) |
Jan 24, 2019 | 20.68 | 21.15 | 20.68 | 21.15 | 163,520 | +0.65(+3.16%) |
Jan 23, 2019 | 20.29 | 20.65 | 20.29 | 20.50 | 165,871 | +0.39(+1.93%) |
Jan 22, 2019 | 20.28 | 20.34 | 19.95 | 20.11 | 149,863 | -0.25(-1.22%) |
Jan 18, 2019 | 20.65 | 20.72 | 20.31 | 20.36 | 521,930 | -0.15(-0.73%) |
Jan 17, 2019 | 20.13 | 20.64 | 20.13 | 20.51 | 167,328 | +0.35(+1.73%) |
Jan 16, 2019 | 20.21 | 20.43 | 19.80 | 20.16 | 170,022 | -0.10(-0.49%) |
Jan 15, 2019 | 20.26 | 20.40 | 20.18 | 20.26 | 182,259 | +0.01(+0.05%) |
Jan 14, 2019 | 20.14 | 20.42 | 20.12 | 20.25 | 33,012 | -0.04(-0.20%) |
Jan 11, 2019 | 20.28 | 20.35 | 20.20 | 20.29 | 36,878 | -0.15(-0.73%) |
Jan 10, 2019 | 20.07 | 20.44 | 20.02 | 20.44 | 230,295 | +0.44(+2.19%) |
Jan 09, 2019 | 19.90 | 20.13 | 19.90 | 20.00 | 83,778 | +0.28(+1.41%) |
Jan 08, 2019 | 19.95 | 20.03 | 19.64 | 19.72 | 36,030 | +0.01(+0.05%) |
Jan 07, 2019 | 19.63 | 19.98 | 19.48 | 19.71 | 82,306 | +0.36(+1.85%) |
Jan 04, 2019 | 18.89 | 19.45 | 18.81 | 19.36 | 64,613 | +0.86(+4.63%) |
Jan 03, 2019 | 18.76 | 18.86 | 18.42 | 18.50 | 70,187 | -0.20(-1.06%) |
Jan 02, 2019 | 18.36 | 18.73 | 18.21 | 18.70 | 135,538 | +0.24(+1.29%) |
Dec 31, 2018 | 18.54 | 18.70 | 18.26 | 18.46 | 103,803 | -0.02(-0.11%) |
Dec 28, 2018 | 18.53 | 18.69 | 18.34 | 18.48 | 181,580 | +0.04(+0.22%) |
Dec 27, 2018 | 18.19 | 18.46 | 17.88 | 18.44 | 121,602 | -0.18(-0.96%) |
Dec 26, 2018 | 17.93 | 18.66 | 17.84 | 18.62 | 66,873 | +0.70(+3.89%) |
Dec 24, 2018 | 18.04 | 18.19 | 17.86 | 17.92 | 72,451 | -0.33(-1.81%) |
Dec 21, 2018 | 18.63 | 18.77 | 18.16 | 18.25 | 116,978 | -0.23(-1.23%) |
Dec 20, 2018 | 18.75 | 18.99 | 18.06 | 18.48 | 163,146 | -0.34(-1.79%) |
Dec 19, 2018 | 19.14 | 19.31 | 18.74 | 18.82 | 96,944 | -0.38(-1.96%) |
Dec 18, 2018 | 19.40 | 19.57 | 19.10 | 19.19 | 114,200 | -0.17(-0.87%) |
Dec 17, 2018 | 19.71 | 19.75 | 19.25 | 19.36 | 142,661 | -0.45(-2.29%) |
Dec 14, 2018 | 20.00 | 20.11 | 19.79 | 19.81 | 43,614 | -0.30(-1.47%) |
Dec 13, 2018 | 20.10 | 20.32 | 20.00 | 20.11 | 62,571 | +0.06(+0.30%) |
Dec 12, 2018 | 20.03 | 20.17 | 19.94 | 20.05 | 89,172 | +0.18(+0.89%) |
Dec 11, 2018 | 20.05 | 20.18 | 19.70 | 19.87 | 68,499 | +0.01(+0.05%) |
Dec 10, 2018 | 19.83 | 19.95 | 19.56 | 19.86 | 110,640 | -0.17(-0.84%) |
Dec 07, 2018 | 20.41 | 20.70 | 19.98 | 20.03 | 66,382 | -0.54(-2.64%) |
Dec 06, 2018 | 20.16 | 20.61 | 20.00 | 20.57 | 145,234 | +0.03(+0.14%) |
Dec 04, 2018 | 21.23 | 21.26 | 20.54 | 20.54 | 136,205 | -0.59(-2.81%) |