Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 25.19 | 25.24 | 25.02 | 25.11 | 210,427 | -0.08(-0.32%) |
Feb 27, 2019 | 25.03 | 25.19 | 24.95 | 25.19 | 139,275 | +0.17(+0.68%) |
Feb 26, 2019 | 25.05 | 25.17 | 24.82 | 25.02 | 399,779 | -0.17(-0.67%) |
Feb 25, 2019 | 25.59 | 25.80 | 25.07 | 25.19 | 309,000 | -0.35(-1.37%) |
Feb 22, 2019 | 24.53 | 25.65 | 24.52 | 25.54 | 554,100 | +1.01(+4.12%) |
Feb 21, 2019 | 24.40 | 24.65 | 24.32 | 24.53 | 271,146 | +0.11(+0.45%) |
Feb 20, 2019 | 24.32 | 24.54 | 24.17 | 24.42 | 417,181 | +0.17(+0.70%) |
Feb 19, 2019 | 24.22 | 24.34 | 24.15 | 24.25 | 148,317 | -0.11(-0.45%) |
Feb 15, 2019 | 24.40 | 24.50 | 24.25 | 24.36 | 129,400 | -0.03(-0.12%) |
Feb 14, 2019 | 24.24 | 24.48 | 24.18 | 24.39 | 208,218 | +0.21(+0.87%) |
Feb 13, 2019 | 24.38 | 24.40 | 24.01 | 24.18 | 190,596 | -0.21(-0.86%) |
Feb 12, 2019 | 24.08 | 24.40 | 24.04 | 24.39 | 224,307 | +0.29(+1.20%) |
Feb 11, 2019 | 24.19 | 24.19 | 23.50 | 24.10 | 241,067 | -0.13(-0.54%) |
Feb 08, 2019 | 23.84 | 24.33 | 23.83 | 24.23 | 254,000 | +0.00(+0.00%) |
Feb 07, 2019 | 24.13 | 24.38 | 23.95 | 24.23 | 249,868 | -0.02(-0.08%) |
Feb 06, 2019 | 25.00 | 25.00 | 23.43 | 24.25 | 617,905 | -0.51(-2.06%) |
Feb 05, 2019 | 24.66 | 24.90 | 24.60 | 24.76 | 210,260 | +0.16(+0.65%) |
Feb 04, 2019 | 24.31 | 24.75 | 24.30 | 24.60 | 115,817 | +0.30(+1.23%) |
Feb 01, 2019 | 24.31 | 24.41 | 23.90 | 24.30 | 186,200 | +0.09(+0.37%) |
Jan 31, 2019 | 23.94 | 24.21 | 23.91 | 24.21 | 118,722 | +0.28(+1.17%) |
Jan 30, 2019 | 23.66 | 23.95 | 23.50 | 23.93 | 126,920 | +0.30(+1.27%) |
Jan 29, 2019 | 23.68 | 23.73 | 23.46 | 23.63 | 96,509 | +0.05(+0.21%) |
Jan 28, 2019 | 23.65 | 23.65 | 23.42 | 23.58 | 89,458 | -0.19(-0.80%) |
Jan 25, 2019 | 23.50 | 23.79 | 23.44 | 23.77 | 153,600 | +0.39(+1.67%) |
Jan 24, 2019 | 22.99 | 23.40 | 22.75 | 23.38 | 117,015 | +0.38(+1.65%) |
Jan 23, 2019 | 23.09 | 23.27 | 22.78 | 23.00 | 101,573 | -0.01(-0.04%) |
Jan 22, 2019 | 22.99 | 23.23 | 22.76 | 23.01 | 117,635 | +0.06(+0.26%) |
Jan 18, 2019 | 22.86 | 23.16 | 22.73 | 22.95 | 166,000 | +0.22(+0.97%) |
Jan 17, 2019 | 22.81 | 22.91 | 22.56 | 22.73 | 83,542 | -0.09(-0.39%) |
Jan 16, 2019 | 23.10 | 23.23 | 22.76 | 22.82 | 58,861 | -0.30(-1.30%) |
Jan 15, 2019 | 22.74 | 23.17 | 22.72 | 23.12 | 124,111 | +0.39(+1.72%) |
Jan 14, 2019 | 22.78 | 22.97 | 22.69 | 22.73 | 113,455 | -0.18(-0.79%) |
Jan 11, 2019 | 22.93 | 23.14 | 22.75 | 22.91 | 106,500 | -0.09(-0.39%) |
Jan 10, 2019 | 23.01 | 23.27 | 22.90 | 23.00 | 110,856 | -0.13(-0.56%) |
Jan 09, 2019 | 23.23 | 23.28 | 22.88 | 23.13 | 162,311 | -0.06(-0.26%) |
Jan 08, 2019 | 23.14 | 23.31 | 22.68 | 23.19 | 251,577 | +0.26(+1.13%) |
Jan 07, 2019 | 22.85 | 23.03 | 22.65 | 22.93 | 215,964 | +0.16(+0.70%) |
Jan 04, 2019 | 22.12 | 22.80 | 22.07 | 22.77 | 332,200 | +0.76(+3.45%) |
Jan 03, 2019 | 22.37 | 22.56 | 21.99 | 22.01 | 260,176 | -0.52(-2.31%) |
Jan 02, 2019 | 22.57 | 22.93 | 22.19 | 22.53 | 204,333 | -0.18(-0.79%) |
Dec 31, 2018 | 22.70 | 22.92 | 22.27 | 22.71 | 160,300 | +0.20(+0.89%) |
Dec 28, 2018 | 22.51 | 22.69 | 22.38 | 22.51 | 195,200 | +0.14(+0.63%) |
Dec 27, 2018 | 22.11 | 22.38 | 21.81 | 22.37 | 311,663 | +0.07(+0.31%) |
Dec 26, 2018 | 21.47 | 22.32 | 21.43 | 22.30 | 393,235 | +0.83(+3.87%) |
Dec 24, 2018 | 21.53 | 22.04 | 21.44 | 21.47 | 238,000 | -0.19(-0.88%) |
Dec 21, 2018 | 22.15 | 22.54 | 21.57 | 21.66 | 523,400 | -0.45(-2.04%) |
Dec 20, 2018 | 22.45 | 22.57 | 22.01 | 22.11 | 173,117 | -0.41(-1.82%) |
Dec 19, 2018 | 22.67 | 22.92 | 22.44 | 22.52 | 159,688 | -0.15(-0.66%) |
Dec 18, 2018 | 22.75 | 22.97 | 22.53 | 22.67 | 224,857 | +0.04(+0.18%) |
Dec 17, 2018 | 22.80 | 22.80 | 22.34 | 22.63 | 218,075 | -0.17(-0.75%) |
Dec 14, 2018 | 22.73 | 22.95 | 22.58 | 22.80 | 142,500 | +0.00(+0.00%) |
Dec 13, 2018 | 23.09 | 23.09 | 22.64 | 22.80 | 111,962 | -0.09(-0.39%) |
Dec 12, 2018 | 22.99 | 23.27 | 22.86 | 22.89 | 118,820 | +0.08(+0.35%) |
Dec 11, 2018 | 23.20 | 23.34 | 22.60 | 22.81 | 144,141 | -0.16(-0.70%) |
Dec 10, 2018 | 22.34 | 22.99 | 22.30 | 22.97 | 154,069 | +0.65(+2.91%) |
Dec 07, 2018 | 22.72 | 22.77 | 22.16 | 22.32 | 331,200 | -0.39(-1.72%) |
Dec 06, 2018 | 22.14 | 22.78 | 22.05 | 22.71 | 195,521 | +0.33(+1.47%) |
Dec 04, 2018 | 22.70 | 22.89 | 22.18 | 22.38 | 308,200 | -0.55(-2.40%) |