Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 24.20 | 24.21 | 24.14 | 24.14 | 3,271 | -0.16(-0.65%) |
Feb 27, 2019 | 24.39 | 24.39 | 24.28 | 24.30 | 8,538 | -0.20(-0.82%) |
Feb 26, 2019 | 24.43 | 24.53 | 24.42 | 24.50 | 17,081 | +0.09(+0.35%) |
Feb 25, 2019 | 24.47 | 24.52 | 24.40 | 24.42 | 7,550 | +0.12(+0.48%) |
Feb 22, 2019 | 24.25 | 24.34 | 24.24 | 24.30 | 20,798 | +0.21(+0.87%) |
Feb 21, 2019 | 24.11 | 24.13 | 24.04 | 24.09 | 14,821 | -0.02(-0.07%) |
Feb 20, 2019 | 24.07 | 24.18 | 24.07 | 24.11 | 3,978 | +0.07(+0.31%) |
Feb 19, 2019 | 23.87 | 24.08 | 23.87 | 24.03 | 6,051 | +0.10(+0.42%) |
Feb 15, 2019 | 23.90 | 23.93 | 23.88 | 23.93 | 10,625 | +0.15(+0.63%) |
Feb 14, 2019 | 23.71 | 23.82 | 23.69 | 23.78 | 13,209 | +0.06(+0.26%) |
Feb 13, 2019 | 23.86 | 23.88 | 23.72 | 23.72 | 11,457 | -0.02(-0.07%) |
Feb 12, 2019 | 23.70 | 23.74 | 23.70 | 23.74 | 10,060 | +0.31(+1.34%) |
Feb 11, 2019 | 23.42 | 23.44 | 23.37 | 23.42 | 7,835 | +0.04(+0.16%) |
Feb 08, 2019 | 23.39 | 23.39 | 23.31 | 23.39 | 16,729 | -0.19(-0.80%) |
Feb 07, 2019 | 23.66 | 23.66 | 23.52 | 23.57 | 6,987 | -0.23(-0.96%) |
Feb 06, 2019 | 23.89 | 23.89 | 23.79 | 23.80 | 15,702 | -0.19(-0.81%) |
Feb 05, 2019 | 23.92 | 24.00 | 23.92 | 24.00 | 11,755 | +0.25(+1.04%) |
Feb 04, 2019 | 23.64 | 23.75 | 23.64 | 23.75 | 11,515 | +0.06(+0.24%) |
Feb 01, 2019 | 23.71 | 23.72 | 23.67 | 23.69 | 7,460 | -0.03(-0.14%) |
Jan 31, 2019 | 23.66 | 23.73 | 23.65 | 23.72 | 21,957 | +0.15(+0.64%) |
Jan 30, 2019 | 23.38 | 23.65 | 23.33 | 23.57 | 7,586 | +0.31(+1.33%) |
Jan 29, 2019 | 23.31 | 23.31 | 23.26 | 23.26 | 6,940 | +0.08(+0.34%) |
Jan 28, 2019 | 23.13 | 23.25 | 23.13 | 23.18 | 15,793 | -0.08(-0.32%) |
Jan 25, 2019 | 23.30 | 23.30 | 23.26 | 23.26 | 9,042 | +0.24(+1.02%) |
Jan 24, 2019 | 23.03 | 23.03 | 22.94 | 23.02 | 13,939 | +0.16(+0.68%) |
Jan 23, 2019 | 22.92 | 22.93 | 22.85 | 22.87 | 4,978 | +0.07(+0.32%) |
Jan 22, 2019 | 22.89 | 22.92 | 22.79 | 22.79 | 2,975 | -0.24(-1.05%) |
Jan 18, 2019 | 23.01 | 23.05 | 22.97 | 23.04 | 24,867 | +0.27(+1.17%) |
Jan 17, 2019 | 22.62 | 22.78 | 22.62 | 22.77 | 5,959 | +0.08(+0.33%) |
Jan 16, 2019 | 22.67 | 22.73 | 22.63 | 22.69 | 103,254 | +0.14(+0.62%) |
Jan 15, 2019 | 22.57 | 22.58 | 22.47 | 22.55 | 13,238 | +0.17(+0.74%) |
Jan 14, 2019 | 22.40 | 22.44 | 22.39 | 22.39 | 5,140 | -0.18(-0.81%) |
Jan 11, 2019 | 22.56 | 22.59 | 22.56 | 22.57 | 4,521 | -0.16(-0.72%) |
Jan 10, 2019 | 22.58 | 22.76 | 22.58 | 22.73 | 13,672 | +0.05(+0.20%) |
Jan 09, 2019 | 22.68 | 22.71 | 22.64 | 22.69 | 3,809 | +0.34(+1.52%) |
Jan 08, 2019 | 22.39 | 22.39 | 22.28 | 22.35 | 11,936 | +0.10(+0.43%) |
Jan 07, 2019 | 22.16 | 22.30 | 22.11 | 22.25 | 22,665 | +0.13(+0.58%) |
Jan 04, 2019 | 21.67 | 22.12 | 21.67 | 22.12 | 26,223 | +0.67(+3.11%) |
Jan 03, 2019 | 21.49 | 21.51 | 21.41 | 21.45 | 8,753 | -0.28(-1.30%) |
Jan 02, 2019 | 21.57 | 21.75 | 21.57 | 21.74 | 4,005 | -0.09(-0.39%) |
Dec 31, 2018 | 21.87 | 21.88 | 21.74 | 21.82 | 27,806 | +0.11(+0.51%) |
Dec 28, 2018 | 21.83 | 21.84 | 21.70 | 21.71 | 34,814 | +0.16(+0.76%) |
Dec 27, 2018 | 21.29 | 21.55 | 21.23 | 21.55 | 33,118 | -0.00(-0.01%) |
Dec 26, 2018 | 21.12 | 21.55 | 21.00 | 21.55 | 35,065 | +0.47(+2.23%) |
Dec 24, 2018 | 21.24 | 21.37 | 21.08 | 21.08 | 16,729 | -0.14(-0.65%) |
Dec 21, 2018 | 21.52 | 21.53 | 21.17 | 21.22 | 84,564 | -0.30(-1.39%) |
Dec 20, 2018 | 21.70 | 21.70 | 21.43 | 21.52 | 33,553 | -0.16(-0.74%) |
Dec 19, 2018 | 21.97 | 22.12 | 21.68 | 21.68 | 3,455 | -0.27(-1.23%) |
Dec 18, 2018 | 22.05 | 22.05 | 21.89 | 21.95 | 17,776 | +0.09(+0.41%) |
Dec 17, 2018 | 22.07 | 22.09 | 21.82 | 21.86 | 25,294 | -0.26(-1.18%) |
Dec 14, 2018 | 22.22 | 22.22 | 22.12 | 22.12 | 53,648 | -0.41(-1.82%) |
Dec 13, 2018 | 22.57 | 22.59 | 22.46 | 22.53 | 35,553 | -0.05(-0.23%) |
Dec 12, 2018 | 22.55 | 22.73 | 22.55 | 22.58 | 55,708 | +0.39(+1.74%) |
Dec 11, 2018 | 22.23 | 22.27 | 22.10 | 22.20 | 7,904 | +0.11(+0.51%) |
Dec 10, 2018 | 22.12 | 22.12 | 21.92 | 22.08 | 19,027 | -0.10(-0.43%) |
Dec 07, 2018 | 22.63 | 22.63 | 22.18 | 22.18 | 22,050 | -0.40(-1.79%) |
Dec 06, 2018 | 22.37 | 22.58 | 22.27 | 22.58 | 19,645 | -0.33(-1.44%) |
Dec 04, 2018 | 23.31 | 23.31 | 22.88 | 22.91 | 3,409 | -0.48(-2.05%) |