Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 25.02 | 25.16 | 24.03 | 24.09 | 676,214 | -0.82(-3.29%) |
Feb 27, 2019 | 24.63 | 25.53 | 24.24 | 24.91 | 858,152 | +0.29(+1.18%) |
Feb 26, 2019 | 24.13 | 24.87 | 23.89 | 24.62 | 580,807 | +0.36(+1.48%) |
Feb 25, 2019 | 24.00 | 24.32 | 23.40 | 24.26 | 617,999 | +0.54(+2.28%) |
Feb 22, 2019 | 22.91 | 23.73 | 22.75 | 23.72 | 522,100 | +0.79(+3.45%) |
Feb 21, 2019 | 23.22 | 23.54 | 22.67 | 22.93 | 480,562 | -0.27(-1.16%) |
Feb 20, 2019 | 23.15 | 23.40 | 22.56 | 23.20 | 551,822 | +0.20(+0.87%) |
Feb 19, 2019 | 24.15 | 24.63 | 22.96 | 23.00 | 671,156 | -1.21(-5.00%) |
Feb 15, 2019 | 23.75 | 24.23 | 23.14 | 24.21 | 814,800 | +0.63(+2.67%) |
Feb 14, 2019 | 23.73 | 24.11 | 22.51 | 23.58 | 909,168 | -0.23(-0.97%) |
Feb 13, 2019 | 24.73 | 24.95 | 23.75 | 23.81 | 702,651 | -0.97(-3.91%) |
Feb 12, 2019 | 24.30 | 24.90 | 23.96 | 24.78 | 554,506 | +0.69(+2.86%) |
Feb 11, 2019 | 24.52 | 24.52 | 23.35 | 24.09 | 639,862 | -0.52(-2.11%) |
Feb 08, 2019 | 24.19 | 24.81 | 24.14 | 24.61 | 539,500 | +0.20(+0.82%) |
Feb 07, 2019 | 24.51 | 25.29 | 24.07 | 24.41 | 624,688 | -0.31(-1.25%) |
Feb 06, 2019 | 24.05 | 24.85 | 23.76 | 24.72 | 534,593 | +0.68(+2.83%) |
Feb 05, 2019 | 24.28 | 24.83 | 23.93 | 24.04 | 727,156 | -0.04(-0.17%) |
Feb 04, 2019 | 23.53 | 24.08 | 23.28 | 24.08 | 361,056 | +0.56(+2.38%) |
Feb 01, 2019 | 23.60 | 23.63 | 23.00 | 23.52 | 286,400 | +0.00(+0.00%) |
Jan 31, 2019 | 22.90 | 23.97 | 22.90 | 23.52 | 620,322 | +0.66(+2.89%) |
Jan 30, 2019 | 21.80 | 22.90 | 21.80 | 22.86 | 485,512 | +1.02(+4.67%) |
Jan 29, 2019 | 22.25 | 22.55 | 21.68 | 21.84 | 416,632 | -0.40(-1.80%) |
Jan 28, 2019 | 22.91 | 23.00 | 22.08 | 22.24 | 466,493 | -0.69(-3.01%) |
Jan 25, 2019 | 21.90 | 23.19 | 21.40 | 22.93 | 756,000 | +1.08(+4.94%) |
Jan 24, 2019 | 21.51 | 21.86 | 21.22 | 21.85 | 390,624 | +0.16(+0.74%) |
Jan 23, 2019 | 22.15 | 22.25 | 21.32 | 21.69 | 593,327 | -0.25(-1.14%) |
Jan 22, 2019 | 22.64 | 23.05 | 21.86 | 21.94 | 690,941 | -0.96(-4.19%) |
Jan 18, 2019 | 22.61 | 22.96 | 21.85 | 22.90 | 888,800 | +0.29(+1.28%) |
Jan 17, 2019 | 23.41 | 23.95 | 22.60 | 22.61 | 753,236 | -0.86(-3.66%) |
Jan 16, 2019 | 23.58 | 24.50 | 23.34 | 23.47 | 748,915 | -0.26(-1.10%) |
Jan 15, 2019 | 25.19 | 25.30 | 22.76 | 23.73 | 2,203,717 | -0.57(-2.35%) |
Jan 14, 2019 | 25.47 | 25.47 | 24.24 | 24.30 | 577,819 | -1.33(-5.19%) |
Jan 11, 2019 | 26.43 | 26.60 | 25.51 | 25.63 | 435,000 | -0.74(-2.81%) |
Jan 10, 2019 | 26.10 | 26.68 | 25.53 | 26.37 | 433,771 | +0.05(+0.19%) |
Jan 09, 2019 | 25.98 | 26.43 | 25.57 | 26.32 | 501,138 | +0.57(+2.21%) |
Jan 08, 2019 | 25.36 | 25.84 | 23.58 | 25.75 | 1,003,623 | +0.57(+2.26%) |
Jan 07, 2019 | 24.59 | 26.36 | 24.27 | 25.18 | 715,249 | +0.91(+3.75%) |
Jan 04, 2019 | 23.80 | 24.67 | 23.80 | 24.27 | 549,700 | +0.72(+3.06%) |
Jan 03, 2019 | 24.37 | 24.86 | 23.37 | 23.55 | 538,005 | -0.79(-3.25%) |
Jan 02, 2019 | 23.43 | 24.37 | 23.08 | 24.34 | 365,176 | +0.42(+1.76%) |
Dec 31, 2018 | 23.77 | 24.23 | 23.37 | 23.92 | 379,600 | +0.10(+0.42%) |
Dec 28, 2018 | 23.05 | 24.04 | 22.54 | 23.82 | 476,100 | +0.75(+3.25%) |
Dec 27, 2018 | 23.21 | 24.17 | 22.39 | 23.07 | 492,443 | -0.56(-2.37%) |
Dec 26, 2018 | 23.30 | 23.92 | 22.78 | 23.63 | 859,487 | +0.60(+2.61%) |
Dec 24, 2018 | 22.51 | 23.65 | 22.51 | 23.03 | 816,200 | +0.28(+1.23%) |
Dec 21, 2018 | 25.03 | 25.43 | 21.75 | 22.75 | 2,067,500 | -2.32(-9.25%) |
Dec 20, 2018 | 24.65 | 25.85 | 23.76 | 25.07 | 3,790,302 | +3.36(+15.48%) |
Dec 19, 2018 | 22.07 | 22.69 | 21.38 | 21.71 | 777,674 | -0.26(-1.18%) |
Dec 18, 2018 | 22.21 | 22.42 | 21.38 | 21.97 | 511,916 | -0.12(-0.54%) |
Dec 17, 2018 | 22.62 | 22.68 | 21.86 | 22.09 | 543,516 | -0.73(-3.20%) |
Dec 14, 2018 | 22.45 | 22.85 | 21.86 | 22.82 | 460,800 | +0.21(+0.93%) |
Dec 13, 2018 | 23.50 | 23.73 | 22.03 | 22.61 | 517,257 | -0.81(-3.46%) |
Dec 12, 2018 | 23.60 | 24.12 | 22.71 | 23.42 | 409,128 | +0.19(+0.82%) |
Dec 11, 2018 | 23.00 | 23.44 | 22.58 | 23.23 | 423,378 | +0.07(+0.30%) |
Dec 10, 2018 | 23.08 | 23.62 | 22.36 | 23.16 | 468,626 | +0.10(+0.43%) |
Dec 07, 2018 | 23.52 | 24.15 | 23.02 | 23.06 | 581,900 | -0.69(-2.91%) |
Dec 06, 2018 | 22.01 | 23.76 | 21.47 | 23.75 | 1,009,723 | +1.36(+6.07%) |
Dec 04, 2018 | 23.75 | 24.23 | 22.23 | 22.39 | 895,200 | -1.47(-6.16%) |