Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 24.81 | 24.88 | 24.81 | 24.81 | 5,064 | -0.27(-1.07%) |
Feb 27, 2019 | 25.06 | 25.08 | 25.04 | 25.08 | 2,640 | -0.12(-0.49%) |
Feb 26, 2019 | 25.16 | 25.27 | 25.16 | 25.20 | 3,066 | +0.12(+0.50%) |
Feb 25, 2019 | 25.13 | 25.21 | 25.05 | 25.08 | 6,141 | +0.15(+0.61%) |
Feb 22, 2019 | 24.97 | 24.98 | 24.92 | 24.92 | 640 | +0.03(+0.11%) |
Feb 21, 2019 | 24.89 | 24.91 | 24.89 | 24.90 | 1,135 | -0.08(-0.31%) |
Feb 20, 2019 | 25.02 | 25.09 | 24.97 | 24.97 | 7,942 | +0.06(+0.23%) |
Feb 19, 2019 | 24.83 | 24.97 | 24.79 | 24.92 | 12,256 | +0.03(+0.14%) |
Feb 15, 2019 | 24.74 | 24.91 | 24.72 | 24.88 | 4,695 | +0.34(+1.39%) |
Feb 14, 2019 | 24.52 | 24.62 | 24.48 | 24.54 | 4,866 | -0.01(-0.04%) |
Feb 13, 2019 | 24.66 | 24.66 | 24.55 | 24.55 | 6,392 | +0.09(+0.38%) |
Feb 12, 2019 | 24.45 | 24.52 | 24.45 | 24.46 | 9,005 | +0.41(+1.71%) |
Feb 11, 2019 | 24.07 | 24.11 | 24.04 | 24.04 | 1,713 | +0.02(+0.08%) |
Feb 08, 2019 | 23.88 | 24.06 | 23.88 | 24.02 | 29,989 | -0.20(-0.81%) |
Feb 07, 2019 | 24.36 | 24.43 | 24.17 | 24.22 | 7,043 | -0.37(-1.49%) |
Feb 06, 2019 | 24.64 | 24.67 | 24.54 | 24.59 | 10,379 | -0.30(-1.20%) |
Feb 05, 2019 | 24.89 | 24.89 | 24.75 | 24.89 | 43,564 | +0.16(+0.66%) |
Feb 04, 2019 | 24.68 | 24.72 | 24.68 | 24.72 | 366 | +0.10(+0.40%) |
Feb 01, 2019 | 24.74 | 24.74 | 24.54 | 24.62 | 19,530 | -0.11(-0.45%) |
Jan 31, 2019 | 24.72 | 24.78 | 24.68 | 24.74 | 7,562 | +0.08(+0.34%) |
Jan 30, 2019 | 24.48 | 24.74 | 24.41 | 24.65 | 14,165 | +0.24(+0.98%) |
Jan 29, 2019 | 24.52 | 24.52 | 24.41 | 24.41 | 2,472 | +0.11(+0.45%) |
Jan 28, 2019 | 24.27 | 24.36 | 24.23 | 24.31 | 15,889 | -0.25(-1.03%) |
Jan 25, 2019 | 24.61 | 24.62 | 24.54 | 24.56 | 15,154 | +0.30(+1.24%) |
Jan 24, 2019 | 24.29 | 24.29 | 24.26 | 24.26 | 1,574 | +0.07(+0.31%) |
Jan 23, 2019 | 24.29 | 24.29 | 24.08 | 24.18 | 53,194 | +0.01(+0.03%) |
Jan 22, 2019 | 24.34 | 24.34 | 24.16 | 24.18 | 107,472 | -0.48(-1.97%) |
Jan 18, 2019 | 24.59 | 24.71 | 24.59 | 24.66 | 4,589 | +0.35(+1.43%) |
Jan 17, 2019 | 24.24 | 24.36 | 24.24 | 24.32 | 817 | +0.03(+0.12%) |
Jan 16, 2019 | 24.33 | 24.35 | 24.29 | 24.29 | 30,307 | +0.11(+0.46%) |
Jan 15, 2019 | 24.22 | 24.28 | 24.13 | 24.17 | 9,197 | +0.25(+1.03%) |
Jan 14, 2019 | 23.95 | 24.03 | 23.93 | 23.93 | 2,361 | -0.11(-0.44%) |
Jan 11, 2019 | 24.02 | 24.04 | 23.99 | 24.03 | 1,067 | -0.21(-0.85%) |
Jan 10, 2019 | 24.26 | 24.32 | 24.24 | 24.24 | 169,180 | +0.10(+0.43%) |
Jan 09, 2019 | 24.21 | 24.25 | 24.14 | 24.14 | 5,000 | +0.06(+0.23%) |
Jan 08, 2019 | 23.96 | 24.08 | 23.96 | 24.08 | 2,970 | +0.02(+0.10%) |
Jan 07, 2019 | 24.02 | 24.08 | 23.99 | 24.06 | 31,605 | +0.12(+0.49%) |
Jan 04, 2019 | 23.66 | 24.04 | 23.57 | 23.94 | 7,043 | +0.79(+3.40%) |
Jan 03, 2019 | 23.12 | 23.37 | 23.12 | 23.15 | 5,556 | -0.10(-0.42%) |
Jan 02, 2019 | 22.99 | 23.27 | 22.88 | 23.25 | 18,281 | +0.08(+0.34%) |
Dec 31, 2018 | 23.25 | 23.41 | 23.09 | 23.17 | 59,552 | -0.08(-0.36%) |
Dec 28, 2018 | 23.20 | 23.36 | 23.12 | 23.26 | 61,793 | +0.08(+0.36%) |
Dec 27, 2018 | 22.71 | 23.19 | 22.60 | 23.17 | 67,765 | +0.35(+1.52%) |
Dec 26, 2018 | 22.57 | 22.90 | 22.39 | 22.83 | 30,896 | +0.40(+1.78%) |
Dec 24, 2018 | 22.52 | 22.67 | 22.39 | 22.43 | 10,032 | -0.19(-0.85%) |
Dec 21, 2018 | 22.71 | 23.04 | 22.58 | 22.62 | 174,707 | -0.75(-3.21%) |
Dec 20, 2018 | 23.27 | 23.38 | 23.17 | 23.37 | 40,408 | -0.10(-0.44%) |
Dec 19, 2018 | 23.80 | 23.95 | 23.31 | 23.47 | 9,261 | -0.27(-1.15%) |
Dec 18, 2018 | 23.96 | 23.96 | 23.69 | 23.75 | 8,377 | +0.06(+0.27%) |
Dec 17, 2018 | 23.90 | 23.95 | 23.66 | 23.68 | 24,058 | -0.27(-1.12%) |
Dec 14, 2018 | 24.08 | 24.08 | 23.95 | 23.95 | 9,133 | -0.25(-1.02%) |
Dec 13, 2018 | 24.31 | 24.31 | 24.14 | 24.20 | 14,270 | +0.00(+0.00%) |
Dec 12, 2018 | 24.45 | 24.46 | 24.20 | 24.20 | 32,796 | +0.21(+0.88%) |
Dec 11, 2018 | 24.19 | 24.19 | 23.89 | 23.98 | 61,327 | -0.03(-0.14%) |
Dec 10, 2018 | 23.94 | 24.07 | 23.94 | 24.02 | 7,544 | -0.12(-0.50%) |
Dec 07, 2018 | 24.49 | 24.51 | 24.10 | 24.14 | 17,837 | -0.14(-0.57%) |
Dec 06, 2018 | 24.22 | 24.28 | 23.93 | 24.28 | 39,064 | -0.23(-0.95%) |
Dec 04, 2018 | 25.05 | 25.05 | 24.47 | 24.51 | 125,290 | -0.80(-3.16%) |