Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 24.36 | 24.36 | 24.18 | 24.18 | 64,520 | +0.04(+0.14%) |
Feb 27, 2019 | 24.26 | 24.26 | 24.13 | 24.14 | 178,405 | -0.67(-2.70%) |
Feb 26, 2019 | 24.50 | 24.86 | 24.50 | 24.82 | 69,712 | +0.36(+1.45%) |
Feb 25, 2019 | 24.40 | 24.48 | 24.37 | 24.46 | 65,665 | +0.07(+0.29%) |
Feb 22, 2019 | 24.32 | 24.44 | 24.32 | 24.39 | 73,200 | +0.06(+0.25%) |
Feb 21, 2019 | 24.40 | 24.42 | 24.26 | 24.33 | 77,750 | +0.10(+0.41%) |
Feb 20, 2019 | 24.18 | 24.36 | 24.17 | 24.23 | 74,835 | +0.07(+0.27%) |
Feb 19, 2019 | 23.98 | 24.19 | 23.97 | 24.16 | 139,682 | -0.05(-0.19%) |
Feb 15, 2019 | 24.14 | 24.23 | 24.07 | 24.21 | 59,000 | +0.03(+0.12%) |
Feb 14, 2019 | 24.17 | 24.20 | 23.96 | 24.18 | 65,983 | +0.38(+1.58%) |
Feb 13, 2019 | 23.94 | 23.97 | 23.76 | 23.80 | 58,925 | -0.23(-0.94%) |
Feb 12, 2019 | 23.81 | 24.04 | 23.78 | 24.03 | 56,404 | +0.17(+0.71%) |
Feb 11, 2019 | 23.84 | 24.00 | 23.79 | 23.86 | 766,766 | -0.07(-0.29%) |
Feb 08, 2019 | 23.81 | 23.94 | 23.69 | 23.93 | 180,700 | +0.11(+0.44%) |
Feb 07, 2019 | 23.76 | 23.95 | 23.73 | 23.82 | 62,920 | -0.07(-0.27%) |
Feb 06, 2019 | 23.93 | 23.95 | 23.69 | 23.89 | 80,461 | +0.67(+2.89%) |
Feb 05, 2019 | 23.12 | 23.23 | 22.95 | 23.22 | 109,668 | +0.11(+0.50%) |
Feb 04, 2019 | 23.24 | 23.24 | 23.04 | 23.11 | 92,763 | -0.09(-0.37%) |
Feb 01, 2019 | 23.26 | 23.34 | 23.12 | 23.19 | 46,300 | +0.07(+0.28%) |
Jan 31, 2019 | 22.91 | 23.23 | 22.86 | 23.12 | 108,605 | +0.41(+1.83%) |
Jan 30, 2019 | 22.61 | 22.82 | 22.51 | 22.71 | 52,232 | +0.01(+0.04%) |
Jan 29, 2019 | 22.59 | 22.72 | 22.54 | 22.70 | 64,533 | +0.18(+0.80%) |
Jan 28, 2019 | 22.30 | 22.54 | 22.30 | 22.52 | 156,275 | +0.18(+0.83%) |
Jan 25, 2019 | 22.29 | 22.45 | 22.25 | 22.34 | 56,700 | +0.01(+0.02%) |
Jan 24, 2019 | 22.41 | 22.41 | 22.22 | 22.33 | 92,949 | +0.05(+0.22%) |
Jan 23, 2019 | 22.29 | 22.35 | 22.20 | 22.28 | 114,341 | +0.00(+0.00%) |
Jan 22, 2019 | 22.25 | 22.34 | 22.20 | 22.28 | 139,438 | -0.27(-1.20%) |
Jan 18, 2019 | 22.37 | 22.59 | 22.35 | 22.55 | 96,800 | +0.25(+1.12%) |
Jan 17, 2019 | 22.23 | 22.33 | 22.08 | 22.30 | 97,928 | +0.23(+1.04%) |
Jan 16, 2019 | 22.03 | 22.19 | 22.01 | 22.07 | 77,659 | +0.00(+0.02%) |
Jan 15, 2019 | 22.02 | 22.21 | 22.00 | 22.07 | 60,165 | +0.11(+0.48%) |
Jan 14, 2019 | 21.97 | 22.03 | 21.88 | 21.96 | 176,685 | -0.34(-1.55%) |
Jan 11, 2019 | 21.98 | 22.34 | 21.92 | 22.30 | 367,300 | +0.54(+2.48%) |
Jan 10, 2019 | 21.58 | 21.86 | 21.58 | 21.77 | 107,149 | +0.15(+0.69%) |
Jan 09, 2019 | 21.45 | 21.72 | 21.44 | 21.61 | 79,176 | +0.16(+0.75%) |
Jan 08, 2019 | 21.45 | 21.51 | 21.33 | 21.45 | 64,700 | -0.16(-0.72%) |
Jan 07, 2019 | 21.36 | 21.68 | 21.36 | 21.61 | 143,842 | -0.09(-0.39%) |
Jan 04, 2019 | 21.40 | 21.73 | 21.29 | 21.70 | 92,700 | +0.55(+2.58%) |
Jan 03, 2019 | 21.15 | 21.24 | 21.06 | 21.15 | 69,949 | -0.10(-0.45%) |
Jan 02, 2019 | 21.25 | 21.27 | 21.19 | 21.25 | 142,236 | -0.00(-0.02%) |
Dec 31, 2018 | 21.27 | 21.36 | 21.12 | 21.25 | 197,300 | +0.08(+0.38%) |
Dec 28, 2018 | 21.23 | 21.29 | 21.14 | 21.17 | 102,300 | +0.05(+0.24%) |
Dec 27, 2018 | 20.95 | 21.17 | 20.88 | 21.12 | 116,570 | -0.19(-0.89%) |
Dec 26, 2018 | 21.18 | 21.31 | 21.00 | 21.31 | 190,500 | +0.25(+1.19%) |
Dec 24, 2018 | 21.23 | 21.34 | 21.06 | 21.06 | 103,900 | -0.12(-0.59%) |
Dec 21, 2018 | 21.43 | 21.43 | 21.15 | 21.18 | 191,400 | -0.61(-2.78%) |
Dec 20, 2018 | 21.82 | 21.84 | 21.56 | 21.79 | 156,162 | +0.20(+0.90%) |
Dec 19, 2018 | 21.80 | 21.92 | 21.52 | 21.59 | 155,483 | +0.21(+1.01%) |
Dec 18, 2018 | 21.57 | 21.60 | 21.33 | 21.38 | 150,457 | -0.14(-0.63%) |
Dec 17, 2018 | 21.67 | 21.73 | 21.41 | 21.52 | 139,865 | -0.07(-0.35%) |
Dec 14, 2018 | 21.80 | 21.80 | 21.59 | 21.59 | 97,300 | -0.30(-1.37%) |
Dec 13, 2018 | 21.89 | 21.99 | 21.86 | 21.89 | 134,704 | -0.05(-0.25%) |
Dec 12, 2018 | 21.84 | 22.09 | 21.84 | 21.95 | 79,664 | +0.21(+0.97%) |
Dec 11, 2018 | 21.80 | 21.90 | 21.65 | 21.73 | 233,152 | +0.02(+0.07%) |
Dec 10, 2018 | 21.84 | 21.88 | 21.54 | 21.72 | 134,180 | +0.08(+0.37%) |
Dec 07, 2018 | 21.80 | 21.88 | 21.61 | 21.64 | 105,000 | -0.07(-0.32%) |
Dec 06, 2018 | 21.69 | 21.85 | 21.55 | 21.71 | 115,563 | -0.36(-1.65%) |
Dec 04, 2018 | 22.42 | 22.43 | 22.04 | 22.07 | 71,000 | -0.12(-0.54%) |