Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 23.99 | 23.99 | 23.75 | 23.82 | 204,337 | -0.15(-0.63%) |
Feb 27, 2019 | 23.89 | 24.15 | 23.82 | 23.97 | 234,148 | -0.07(-0.31%) |
Feb 26, 2019 | 24.06 | 24.27 | 23.76 | 24.05 | 485,524 | -0.02(-0.08%) |
Feb 25, 2019 | 24.48 | 24.63 | 23.94 | 24.07 | 190,045 | -0.35(-1.42%) |
Feb 22, 2019 | 24.24 | 24.48 | 24.13 | 24.41 | 250,032 | +0.18(+0.73%) |
Feb 21, 2019 | 24.10 | 24.36 | 23.97 | 24.24 | 464,010 | +0.03(+0.12%) |
Feb 20, 2019 | 24.15 | 24.58 | 24.15 | 24.21 | 425,406 | +0.08(+0.35%) |
Feb 19, 2019 | 23.99 | 24.27 | 23.88 | 24.12 | 227,212 | -0.08(-0.35%) |
Feb 15, 2019 | 23.98 | 24.44 | 23.96 | 24.21 | 314,681 | +0.36(+1.49%) |
Feb 14, 2019 | 23.90 | 24.11 | 23.70 | 23.85 | 281,738 | -0.13(-0.55%) |
Feb 13, 2019 | 23.38 | 24.03 | 23.32 | 23.98 | 366,325 | +0.63(+2.68%) |
Feb 12, 2019 | 22.86 | 23.39 | 22.82 | 23.36 | 375,882 | +0.61(+2.67%) |
Feb 11, 2019 | 22.83 | 23.09 | 22.67 | 22.75 | 294,748 | -0.06(-0.25%) |
Feb 08, 2019 | 23.22 | 23.72 | 22.61 | 22.81 | 487,863 | -0.64(-2.71%) |
Feb 07, 2019 | 24.06 | 25.65 | 23.30 | 23.44 | 935,244 | -0.80(-3.31%) |
Feb 06, 2019 | 24.24 | 24.52 | 24.10 | 24.24 | 465,280 | +0.02(+0.08%) |
Feb 05, 2019 | 23.66 | 24.33 | 23.43 | 24.23 | 866,319 | +0.64(+2.69%) |
Feb 04, 2019 | 23.46 | 23.71 | 23.32 | 23.59 | 370,982 | +0.15(+0.64%) |
Feb 01, 2019 | 23.82 | 24.24 | 23.34 | 23.44 | 304,941 | -0.38(-1.61%) |
Jan 31, 2019 | 23.36 | 23.96 | 23.14 | 23.82 | 880,055 | +0.56(+2.41%) |
Jan 30, 2019 | 23.69 | 23.69 | 23.13 | 23.26 | 329,374 | -0.24(-1.03%) |
Jan 29, 2019 | 22.82 | 23.88 | 22.75 | 23.51 | 504,609 | +0.78(+3.45%) |
Jan 28, 2019 | 22.63 | 22.91 | 22.42 | 22.72 | 904,227 | -0.22(-0.98%) |
Jan 25, 2019 | 23.25 | 23.69 | 22.87 | 22.95 | 266,730 | -0.12(-0.53%) |
Jan 24, 2019 | 23.09 | 23.30 | 22.91 | 23.07 | 315,294 | +0.06(+0.24%) |
Jan 23, 2019 | 23.27 | 23.31 | 22.83 | 23.01 | 239,299 | -0.14(-0.61%) |
Jan 22, 2019 | 23.58 | 23.76 | 23.10 | 23.15 | 255,311 | -0.58(-2.44%) |
Jan 18, 2019 | 23.53 | 23.88 | 23.38 | 23.73 | 522,542 | +0.28(+1.20%) |
Jan 17, 2019 | 23.35 | 23.71 | 23.35 | 23.45 | 156,673 | +0.03(+0.12%) |
Jan 16, 2019 | 23.80 | 23.95 | 23.39 | 23.42 | 180,070 | -0.36(-1.49%) |
Jan 15, 2019 | 23.68 | 23.79 | 23.37 | 23.78 | 149,712 | +0.14(+0.59%) |
Jan 14, 2019 | 23.70 | 24.18 | 23.63 | 23.64 | 122,785 | -0.23(-0.98%) |
Jan 11, 2019 | 24.41 | 24.51 | 23.71 | 23.87 | 241,898 | -0.58(-2.37%) |
Jan 10, 2019 | 24.23 | 24.48 | 24.12 | 24.45 | 173,503 | +0.21(+0.89%) |
Jan 09, 2019 | 24.30 | 24.48 | 23.92 | 24.24 | 324,389 | +0.07(+0.31%) |
Jan 08, 2019 | 23.96 | 24.52 | 23.73 | 24.16 | 279,984 | +0.52(+2.21%) |
Jan 07, 2019 | 22.99 | 23.67 | 22.62 | 23.64 | 210,326 | +0.65(+2.85%) |
Jan 04, 2019 | 22.93 | 23.18 | 22.69 | 22.98 | 232,800 | +0.41(+1.82%) |
Jan 03, 2019 | 22.47 | 22.92 | 22.26 | 22.57 | 197,044 | -0.05(-0.21%) |
Jan 02, 2019 | 22.28 | 23.03 | 22.28 | 22.62 | 262,360 | -0.04(-0.16%) |
Dec 31, 2018 | 22.73 | 22.83 | 22.34 | 22.66 | 143,319 | +0.13(+0.58%) |
Dec 28, 2018 | 22.80 | 23.00 | 22.47 | 22.53 | 165,796 | -0.12(-0.54%) |
Dec 27, 2018 | 22.24 | 22.67 | 21.96 | 22.65 | 160,926 | +0.04(+0.17%) |
Dec 26, 2018 | 21.90 | 22.65 | 21.53 | 22.61 | 108,098 | +0.90(+4.13%) |
Dec 24, 2018 | 22.05 | 22.27 | 21.68 | 21.71 | 78,242 | -0.41(-1.86%) |
Dec 21, 2018 | 22.60 | 22.76 | 21.92 | 22.12 | 394,957 | -0.48(-2.11%) |
Dec 20, 2018 | 22.40 | 22.84 | 22.33 | 22.60 | 280,119 | +0.07(+0.33%) |
Dec 19, 2018 | 22.91 | 23.35 | 22.34 | 22.53 | 150,124 | -0.31(-1.35%) |
Dec 18, 2018 | 22.66 | 23.21 | 22.33 | 22.83 | 187,492 | +0.53(+2.39%) |
Dec 17, 2018 | 22.87 | 22.94 | 22.13 | 22.30 | 206,001 | -0.57(-2.49%) |
Dec 14, 2018 | 22.89 | 23.69 | 22.76 | 22.87 | 194,695 | -0.07(-0.29%) |
Dec 13, 2018 | 23.52 | 23.77 | 22.88 | 22.94 | 187,798 | -0.47(-2.00%) |
Dec 12, 2018 | 23.41 | 23.93 | 23.18 | 23.40 | 167,158 | +0.14(+0.60%) |
Dec 11, 2018 | 24.01 | 24.21 | 23.01 | 23.26 | 227,937 | -0.31(-1.31%) |
Dec 10, 2018 | 23.95 | 24.62 | 23.42 | 23.57 | 142,190 | -0.49(-2.02%) |
Dec 07, 2018 | 24.11 | 24.52 | 23.77 | 24.06 | 145,888 | -0.03(-0.12%) |
Dec 06, 2018 | 23.90 | 24.33 | 23.74 | 24.09 | 222,853 | -0.27(-1.11%) |
Dec 04, 2018 | 25.58 | 25.77 | 24.26 | 24.36 | 204,007 | -1.38(-5.37%) |