Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 24.49 | 24.53 | 24.49 | 24.49 | 7,272 | +0.07(+0.27%) |
Feb 27, 2019 | 24.37 | 24.42 | 24.35 | 24.42 | 812 | +0.04(+0.17%) |
Feb 26, 2019 | 24.48 | 24.48 | 24.38 | 24.38 | 5,092 | +0.03(+0.11%) |
Feb 25, 2019 | 24.46 | 24.47 | 24.34 | 24.35 | 4,456 | -0.11(-0.47%) |
Feb 22, 2019 | 24.40 | 24.47 | 24.40 | 24.47 | 1,829 | -0.07(-0.30%) |
Feb 21, 2019 | 24.46 | 24.54 | 24.46 | 24.54 | 1,492 | +0.06(+0.25%) |
Feb 20, 2019 | 24.46 | 24.54 | 24.46 | 24.48 | 9,395 | -0.03(-0.13%) |
Feb 19, 2019 | 24.53 | 24.61 | 24.47 | 24.52 | 159,706 | +0.12(+0.50%) |
Feb 15, 2019 | 24.36 | 24.40 | 24.36 | 24.40 | 645 | +0.23(+0.96%) |
Feb 14, 2019 | 24.09 | 24.19 | 24.09 | 24.16 | 3,049 | -0.20(-0.84%) |
Feb 13, 2019 | 24.33 | 24.37 | 24.33 | 24.37 | 571 | +0.07(+0.30%) |
Feb 12, 2019 | 24.07 | 24.30 | 24.07 | 24.29 | 4,414 | +0.22(+0.93%) |
Feb 11, 2019 | 23.94 | 24.09 | 23.94 | 24.07 | 4,805 | +0.09(+0.38%) |
Feb 08, 2019 | 23.88 | 23.98 | 23.88 | 23.98 | 753 | +0.07(+0.27%) |
Feb 07, 2019 | 23.92 | 24.01 | 23.60 | 23.91 | 5,283 | -0.06(-0.23%) |
Feb 06, 2019 | 23.69 | 24.01 | 23.69 | 23.97 | 4,453 | +0.01(+0.04%) |
Feb 05, 2019 | 24.14 | 24.14 | 23.91 | 23.96 | 2,374 | +0.00(+0.00%) |
Feb 04, 2019 | 23.85 | 23.97 | 23.82 | 23.96 | 1,807 | +0.09(+0.39%) |
Feb 01, 2019 | 23.89 | 23.99 | 23.83 | 23.87 | 3,550 | -0.12(-0.50%) |
Jan 31, 2019 | 23.53 | 23.99 | 23.53 | 23.99 | 1,946 | +0.44(+1.85%) |
Jan 30, 2019 | 23.38 | 23.68 | 23.34 | 23.55 | 3,423 | +0.14(+0.60%) |
Jan 29, 2019 | 23.37 | 23.51 | 23.37 | 23.41 | 3,231 | +0.04(+0.19%) |
Jan 28, 2019 | 23.15 | 23.37 | 23.15 | 23.37 | 957 | +0.09(+0.41%) |
Jan 25, 2019 | 23.27 | 23.27 | 23.27 | 23.27 | 107 | -0.05(-0.24%) |
Jan 24, 2019 | 23.38 | 23.39 | 23.24 | 23.33 | 998 | -0.38(-1.61%) |
Jan 23, 2019 | 23.56 | 23.71 | 23.56 | 23.71 | 2,791 | +0.20(+0.87%) |
Jan 22, 2019 | 23.74 | 23.74 | 23.39 | 23.50 | 2,806 | -0.17(-0.71%) |
Jan 18, 2019 | 23.58 | 23.75 | 23.57 | 23.67 | 1,398 | +0.25(+1.07%) |
Jan 17, 2019 | 23.30 | 23.56 | 23.21 | 23.42 | 5,407 | +0.03(+0.12%) |
Jan 16, 2019 | 23.34 | 23.47 | 23.22 | 23.39 | 3,410 | -0.06(-0.26%) |
Jan 15, 2019 | 23.28 | 23.61 | 23.14 | 23.45 | 7,518 | +0.23(+1.00%) |
Jan 14, 2019 | 23.42 | 23.42 | 23.07 | 23.22 | 798 | -0.12(-0.50%) |
Jan 11, 2019 | 23.32 | 23.36 | 23.20 | 23.34 | 5,164 | +0.04(+0.15%) |
Jan 10, 2019 | 23.14 | 23.31 | 22.98 | 23.30 | 5,055 | +0.18(+0.77%) |
Jan 09, 2019 | 23.23 | 23.36 | 23.12 | 23.12 | 32,154 | -0.19(-0.80%) |
Jan 08, 2019 | 23.13 | 23.39 | 23.11 | 23.31 | 4,732 | +0.22(+0.94%) |
Jan 07, 2019 | 22.98 | 23.22 | 22.84 | 23.09 | 3,074 | +0.02(+0.10%) |
Jan 04, 2019 | 22.88 | 23.07 | 22.84 | 23.07 | 2,044 | +0.51(+2.27%) |
Jan 03, 2019 | 22.69 | 22.76 | 22.56 | 22.56 | 36,994 | -0.05(-0.23%) |
Jan 02, 2019 | 22.50 | 22.72 | 22.11 | 22.61 | 38,989 | -0.21(-0.91%) |
Dec 31, 2018 | 22.72 | 22.82 | 22.58 | 22.82 | 9,684 | +0.12(+0.53%) |
Dec 28, 2018 | 22.83 | 22.86 | 22.64 | 22.69 | 3,228 | +0.12(+0.54%) |
Dec 27, 2018 | 22.43 | 22.60 | 22.10 | 22.57 | 5,145 | +0.04(+0.19%) |
Dec 26, 2018 | 22.00 | 22.53 | 21.77 | 22.53 | 25,713 | +0.64(+2.93%) |
Dec 24, 2018 | 22.33 | 22.35 | 21.89 | 21.89 | 10,652 | -0.66(-2.94%) |
Dec 21, 2018 | 22.96 | 23.08 | 22.55 | 22.55 | 10,857 | -0.20(-0.86%) |
Dec 20, 2018 | 22.96 | 23.06 | 22.74 | 22.74 | 22,767 | -0.52(-2.22%) |
Dec 19, 2018 | 23.50 | 23.62 | 23.26 | 23.26 | 4,293 | -0.01(-0.04%) |
Dec 18, 2018 | 23.66 | 23.66 | 23.17 | 23.27 | 387,291 | -0.35(-1.48%) |
Dec 17, 2018 | 24.05 | 24.05 | 23.50 | 23.62 | 22,134 | -0.58(-2.40%) |
Dec 14, 2018 | 24.48 | 24.48 | 24.16 | 24.20 | 6,141 | -0.44(-1.77%) |
Dec 13, 2018 | 24.58 | 24.65 | 24.57 | 24.63 | 6,682 | +0.10(+0.40%) |
Dec 12, 2018 | 25.04 | 25.04 | 24.52 | 24.54 | 6,101 | +0.04(+0.17%) |
Dec 11, 2018 | 24.58 | 24.63 | 24.36 | 24.49 | 90,650 | +0.20(+0.82%) |
Dec 10, 2018 | 24.34 | 24.49 | 23.94 | 24.29 | 4,708 | -0.02(-0.09%) |
Dec 07, 2018 | 25.00 | 25.00 | 24.29 | 24.32 | 6,470 | -0.32(-1.30%) |
Dec 06, 2018 | 24.33 | 24.64 | 24.27 | 24.64 | 3,632 | -0.05(-0.22%) |
Dec 04, 2018 | 25.12 | 25.16 | 24.57 | 24.69 | 281,101 | -0.45(-1.78%) |