Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 24.01 | 24.01 | 23.77 | 23.85 | 204,148 | -0.15(-0.63%) |
Feb 27, 2019 | 23.91 | 24.17 | 23.85 | 24.00 | 233,932 | -0.07(-0.31%) |
Feb 26, 2019 | 24.08 | 24.30 | 23.78 | 24.07 | 485,076 | -0.02(-0.08%) |
Feb 25, 2019 | 24.50 | 24.65 | 23.96 | 24.09 | 189,869 | -0.35(-1.42%) |
Feb 22, 2019 | 24.27 | 24.50 | 24.15 | 24.44 | 249,801 | +0.18(+0.73%) |
Feb 21, 2019 | 24.13 | 24.38 | 24.00 | 24.26 | 463,581 | +0.03(+0.12%) |
Feb 20, 2019 | 24.17 | 24.60 | 24.17 | 24.23 | 425,013 | +0.08(+0.35%) |
Feb 19, 2019 | 24.01 | 24.30 | 23.90 | 24.15 | 227,002 | -0.08(-0.35%) |
Feb 15, 2019 | 24.01 | 24.46 | 23.99 | 24.23 | 314,390 | +0.36(+1.49%) |
Feb 14, 2019 | 23.92 | 24.14 | 23.72 | 23.87 | 281,478 | -0.13(-0.55%) |
Feb 13, 2019 | 23.40 | 24.05 | 23.34 | 24.01 | 365,987 | +0.63(+2.68%) |
Feb 12, 2019 | 22.88 | 23.41 | 22.84 | 23.38 | 375,535 | +0.61(+2.67%) |
Feb 11, 2019 | 22.85 | 23.11 | 22.69 | 22.77 | 294,476 | -0.06(-0.25%) |
Feb 08, 2019 | 23.24 | 23.74 | 22.63 | 22.83 | 487,412 | -0.64(-2.71%) |
Feb 07, 2019 | 24.08 | 25.67 | 23.32 | 23.46 | 934,380 | -0.80(-3.31%) |
Feb 06, 2019 | 24.26 | 24.54 | 24.13 | 24.27 | 464,850 | +0.02(+0.08%) |
Feb 05, 2019 | 23.68 | 24.35 | 23.45 | 24.25 | 865,518 | +0.64(+2.69%) |
Feb 04, 2019 | 23.48 | 23.73 | 23.34 | 23.61 | 370,639 | +0.15(+0.64%) |
Feb 01, 2019 | 23.85 | 24.27 | 23.36 | 23.46 | 304,659 | -0.38(-1.61%) |
Jan 31, 2019 | 23.38 | 23.99 | 23.16 | 23.85 | 879,241 | +0.56(+2.41%) |
Jan 30, 2019 | 23.72 | 23.72 | 23.15 | 23.29 | 329,069 | -0.24(-1.03%) |
Jan 29, 2019 | 22.85 | 23.90 | 22.78 | 23.53 | 504,142 | +0.79(+3.45%) |
Jan 28, 2019 | 22.65 | 22.93 | 22.44 | 22.74 | 903,392 | -0.22(-0.98%) |
Jan 25, 2019 | 23.28 | 23.72 | 22.89 | 22.97 | 266,483 | -0.12(-0.53%) |
Jan 24, 2019 | 23.11 | 23.32 | 22.93 | 23.09 | 315,003 | +0.06(+0.24%) |
Jan 23, 2019 | 23.29 | 23.33 | 22.85 | 23.03 | 239,078 | -0.14(-0.61%) |
Jan 22, 2019 | 23.60 | 23.78 | 23.12 | 23.17 | 255,075 | -0.58(-2.44%) |
Jan 18, 2019 | 23.55 | 23.90 | 23.40 | 23.75 | 522,059 | +0.28(+1.20%) |
Jan 17, 2019 | 23.37 | 23.73 | 23.37 | 23.47 | 156,529 | +0.03(+0.12%) |
Jan 16, 2019 | 23.82 | 23.97 | 23.41 | 23.44 | 179,904 | -0.36(-1.49%) |
Jan 15, 2019 | 23.71 | 23.81 | 23.39 | 23.80 | 149,574 | +0.14(+0.59%) |
Jan 14, 2019 | 23.72 | 24.20 | 23.65 | 23.66 | 122,672 | -0.23(-0.98%) |
Jan 11, 2019 | 24.44 | 24.53 | 23.73 | 23.89 | 241,674 | -0.58(-2.37%) |
Jan 10, 2019 | 24.25 | 24.50 | 24.15 | 24.47 | 173,342 | +0.22(+0.89%) |
Jan 09, 2019 | 24.32 | 24.50 | 23.94 | 24.26 | 324,089 | +0.07(+0.31%) |
Jan 08, 2019 | 23.99 | 24.54 | 23.75 | 24.18 | 279,725 | +0.52(+2.21%) |
Jan 07, 2019 | 23.01 | 23.70 | 22.64 | 23.66 | 210,131 | +0.65(+2.85%) |
Jan 04, 2019 | 22.95 | 23.20 | 22.71 | 23.00 | 232,584 | +0.41(+1.82%) |
Jan 03, 2019 | 22.49 | 22.94 | 22.28 | 22.59 | 196,862 | -0.05(-0.21%) |
Jan 02, 2019 | 22.30 | 23.05 | 22.30 | 22.64 | 262,118 | -0.04(-0.16%) |
Dec 31, 2018 | 22.75 | 22.85 | 22.36 | 22.68 | 143,186 | +0.13(+0.58%) |
Dec 28, 2018 | 22.82 | 23.02 | 22.49 | 22.55 | 165,643 | -0.12(-0.54%) |
Dec 27, 2018 | 22.26 | 22.69 | 21.98 | 22.67 | 160,777 | +0.04(+0.17%) |
Dec 26, 2018 | 21.92 | 22.67 | 21.55 | 22.63 | 107,998 | +0.90(+4.13%) |
Dec 24, 2018 | 22.07 | 22.29 | 21.70 | 21.73 | 78,169 | -0.41(-1.86%) |
Dec 21, 2018 | 22.62 | 22.78 | 21.94 | 22.14 | 394,592 | -0.48(-2.11%) |
Dec 20, 2018 | 22.42 | 22.86 | 22.35 | 22.62 | 279,860 | +0.07(+0.33%) |
Dec 19, 2018 | 22.93 | 23.37 | 22.36 | 22.55 | 149,985 | -0.31(-1.35%) |
Dec 18, 2018 | 22.68 | 23.23 | 22.35 | 22.85 | 187,319 | +0.53(+2.39%) |
Dec 17, 2018 | 22.89 | 22.96 | 22.15 | 22.32 | 205,811 | -0.57(-2.49%) |
Dec 14, 2018 | 22.91 | 23.72 | 22.78 | 22.89 | 194,515 | -0.07(-0.28%) |
Dec 13, 2018 | 23.54 | 23.79 | 22.90 | 22.96 | 187,624 | -0.47(-2.00%) |
Dec 12, 2018 | 23.43 | 23.95 | 23.20 | 23.43 | 167,003 | +0.14(+0.60%) |
Dec 11, 2018 | 24.03 | 24.23 | 23.03 | 23.29 | 227,726 | -0.31(-1.31%) |
Dec 10, 2018 | 23.98 | 24.64 | 23.44 | 23.59 | 142,058 | -0.49(-2.02%) |
Dec 07, 2018 | 24.14 | 24.55 | 23.79 | 24.08 | 145,753 | -0.03(-0.12%) |
Dec 06, 2018 | 23.92 | 24.35 | 23.76 | 24.11 | 222,647 | -0.27(-1.11%) |
Dec 04, 2018 | 25.60 | 25.79 | 24.29 | 24.38 | 203,819 | -1.38(-5.37%) |