Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 23.97 | 23.97 | 23.96 | 23.97 | 364 | -0.10(-0.40%) |
Feb 27, 2019 | 24.08 | 24.08 | 24.06 | 24.06 | 767 | -0.03(-0.13%) |
Feb 26, 2019 | 24.11 | 24.21 | 24.09 | 24.09 | 1,771 | -0.06(-0.24%) |
Feb 25, 2019 | 24.15 | 24.15 | 24.15 | 24.15 | 251 | +0.02(+0.10%) |
Feb 22, 2019 | 24.15 | 24.19 | 24.10 | 24.13 | 7,561 | +0.05(+0.22%) |
Feb 21, 2019 | 24.08 | 24.08 | 24.07 | 24.07 | 399 | -0.04(-0.16%) |
Feb 20, 2019 | 24.03 | 24.11 | 24.02 | 24.11 | 970 | +0.04(+0.16%) |
Feb 19, 2019 | 24.07 | 24.14 | 24.02 | 24.07 | 1,643 | -0.00(-0.02%) |
Feb 15, 2019 | 24.02 | 24.08 | 24.02 | 24.08 | 1,430 | +0.07(+0.31%) |
Feb 14, 2019 | 24.04 | 24.04 | 23.94 | 24.01 | 691 | -0.11(-0.45%) |
Feb 13, 2019 | 24.05 | 24.11 | 24.03 | 24.11 | 2,325 | +0.10(+0.41%) |
Feb 12, 2019 | 24.03 | 24.04 | 24.02 | 24.02 | 1,910 | +0.05(+0.20%) |
Feb 11, 2019 | 23.97 | 23.97 | 23.97 | 23.97 | 102 | +0.06(+0.27%) |
Feb 08, 2019 | 23.88 | 23.90 | 23.88 | 23.90 | 204 | -0.00(-0.02%) |
Feb 07, 2019 | 23.85 | 23.91 | 23.70 | 23.91 | 6,786 | +0.00(+0.00%) |
Feb 06, 2019 | 23.93 | 23.99 | 23.91 | 23.91 | 2,645 | -0.05(-0.20%) |
Feb 05, 2019 | 23.95 | 24.02 | 23.88 | 23.96 | 2,610 | +0.04(+0.17%) |
Feb 04, 2019 | 23.92 | 23.93 | 23.92 | 23.92 | 1,353 | +0.03(+0.14%) |
Feb 01, 2019 | 23.93 | 23.93 | 23.88 | 23.88 | 2,452 | +0.05(+0.23%) |
Jan 31, 2019 | 23.88 | 23.88 | 23.83 | 23.83 | 2,492 | +0.03(+0.14%) |
Jan 30, 2019 | 23.80 | 23.80 | 23.80 | 23.80 | 231 | +0.11(+0.45%) |
Jan 29, 2019 | 23.68 | 23.71 | 23.68 | 23.69 | 925 | +0.01(+0.02%) |
Jan 28, 2019 | 23.68 | 23.68 | 23.64 | 23.68 | 299 | -0.03(-0.14%) |
Jan 25, 2019 | 23.72 | 23.72 | 23.72 | 23.72 | 204 | +0.03(+0.14%) |
Jan 24, 2019 | 23.59 | 23.68 | 23.59 | 23.68 | 949 | +0.09(+0.39%) |
Jan 23, 2019 | 23.59 | 23.61 | 23.54 | 23.59 | 14,687 | -0.02(-0.10%) |
Jan 22, 2019 | 23.51 | 23.68 | 23.51 | 23.61 | 4,591 | -0.07(-0.31%) |
Jan 18, 2019 | 23.65 | 23.69 | 23.64 | 23.69 | 2,247 | +0.00(+0.00%) |
Jan 17, 2019 | 23.61 | 23.69 | 23.61 | 23.69 | 823 | +0.08(+0.33%) |
Jan 16, 2019 | 23.58 | 23.61 | 23.58 | 23.61 | 439 | +0.03(+0.12%) |
Jan 15, 2019 | 23.59 | 23.59 | 23.58 | 23.58 | 277 | +0.15(+0.65%) |
Jan 14, 2019 | 23.37 | 23.47 | 23.37 | 23.43 | 4,425 | -0.02(-0.10%) |
Jan 11, 2019 | 23.45 | 23.45 | 23.45 | 23.45 | 102 | +0.04(+0.17%) |
Jan 10, 2019 | 23.37 | 23.41 | 23.37 | 23.41 | 689 | +0.14(+0.59%) |
Jan 09, 2019 | 23.39 | 23.39 | 23.28 | 23.28 | 1,281 | -0.13(-0.54%) |
Jan 08, 2019 | 23.30 | 23.40 | 23.29 | 23.40 | 4,188 | +0.51(+2.24%) |
Jan 07, 2019 | 23.31 | 23.34 | 22.89 | 22.89 | 67,496 | -0.49(-2.08%) |
Jan 04, 2019 | 23.32 | 23.45 | 23.32 | 23.38 | 4,291 | +0.12(+0.50%) |
Jan 03, 2019 | 23.32 | 23.32 | 23.17 | 23.26 | 15,003 | +0.03(+0.11%) |
Jan 02, 2019 | 23.12 | 24.20 | 23.12 | 23.23 | 15,459 | +0.21(+0.89%) |
Dec 31, 2018 | 23.20 | 23.20 | 22.40 | 23.03 | 817 | +0.37(+1.64%) |
Dec 28, 2018 | 22.75 | 23.19 | 22.13 | 22.66 | 715 | -0.50(-2.16%) |
Dec 27, 2018 | 23.13 | 23.29 | 23.13 | 23.15 | 9,275 | -0.24(-1.05%) |
Dec 26, 2018 | 23.40 | 23.40 | 23.19 | 23.40 | 18,374 | -0.23(-0.95%) |
Dec 24, 2018 | 23.55 | 25.37 | 23.55 | 23.62 | 5,619 | +0.16(+0.69%) |
Dec 21, 2018 | 23.25 | 23.46 | 23.17 | 23.46 | 6,821 | +0.29(+1.23%) |
Dec 20, 2018 | 23.39 | 23.39 | 23.18 | 23.18 | 1,254 | -0.27(-1.14%) |
Dec 19, 2018 | 23.53 | 23.53 | 23.39 | 23.44 | 4,235 | -0.08(-0.33%) |
Dec 18, 2018 | 23.56 | 23.59 | 23.52 | 23.52 | 403 | -0.06(-0.25%) |
Dec 17, 2018 | 23.58 | 23.58 | 23.58 | 23.58 | 17 | -0.06(-0.25%) |
Dec 14, 2018 | 23.64 | 23.64 | 23.59 | 23.64 | 1,860 | -0.01(-0.04%) |
Dec 13, 2018 | 23.60 | 23.65 | 23.59 | 23.65 | 927 | +0.01(+0.06%) |
Dec 12, 2018 | 23.60 | 23.63 | 23.58 | 23.63 | 459 | +0.02(+0.10%) |
Dec 11, 2018 | 23.55 | 23.61 | 23.55 | 23.61 | 1,489 | +0.06(+0.25%) |
Dec 10, 2018 | 23.52 | 23.55 | 23.49 | 23.55 | 3,402 | +0.03(+0.13%) |
Dec 07, 2018 | 23.51 | 23.57 | 23.51 | 23.52 | 620 | +0.02(+0.07%) |
Dec 06, 2018 | 23.50 | 23.50 | 23.43 | 23.50 | 1,509 | -0.23(-0.98%) |
Dec 04, 2018 | 23.75 | 23.75 | 23.73 | 23.73 | 516 | -0.15(-0.61%) |