Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 24.22 | 24.59 | 24.09 | 24.16 | 1,269,897 | -0.03(-0.14%) |
Feb 27, 2019 | 24.27 | 24.40 | 24.09 | 24.19 | 716,965 | -0.19(-0.79%) |
Feb 26, 2019 | 24.63 | 24.72 | 24.37 | 24.38 | 729,858 | -0.14(-0.58%) |
Feb 25, 2019 | 24.74 | 24.80 | 24.45 | 24.53 | 958,717 | -0.19(-0.78%) |
Feb 22, 2019 | 24.38 | 24.89 | 24.38 | 24.72 | 1,267,912 | +0.34(+1.38%) |
Feb 21, 2019 | 24.48 | 24.65 | 24.01 | 24.38 | 2,311,988 | -0.39(-1.59%) |
Feb 20, 2019 | 24.94 | 24.94 | 24.58 | 24.78 | 936,472 | -0.22(-0.87%) |
Feb 19, 2019 | 24.91 | 25.20 | 24.73 | 24.99 | 887,532 | -0.07(-0.27%) |
Feb 15, 2019 | 24.98 | 25.06 | 24.76 | 25.06 | 911,308 | +0.23(+0.95%) |
Feb 14, 2019 | 24.79 | 24.91 | 24.67 | 24.83 | 619,664 | -0.02(-0.07%) |
Feb 13, 2019 | 24.86 | 24.94 | 24.63 | 24.84 | 598,213 | -0.05(-0.20%) |
Feb 12, 2019 | 25.08 | 25.11 | 24.84 | 24.89 | 1,052,493 | -0.13(-0.54%) |
Feb 11, 2019 | 24.84 | 25.06 | 24.76 | 25.03 | 500,059 | +0.20(+0.81%) |
Feb 08, 2019 | 24.68 | 24.91 | 24.66 | 24.83 | 679,098 | +0.08(+0.34%) |
Feb 07, 2019 | 24.37 | 24.84 | 24.21 | 24.74 | 794,807 | +0.33(+1.34%) |
Feb 06, 2019 | 24.42 | 24.50 | 24.28 | 24.42 | 1,097,781 | -0.02(-0.07%) |
Feb 05, 2019 | 24.23 | 24.44 | 23.96 | 24.43 | 677,241 | +0.21(+0.87%) |
Feb 04, 2019 | 23.98 | 24.23 | 23.82 | 24.22 | 616,596 | +0.16(+0.66%) |
Feb 01, 2019 | 24.11 | 24.26 | 23.58 | 24.06 | 673,373 | +0.01(+0.03%) |
Jan 31, 2019 | 23.85 | 24.10 | 23.75 | 24.06 | 1,361,840 | +0.09(+0.39%) |
Jan 30, 2019 | 23.62 | 23.98 | 23.55 | 23.96 | 868,846 | +0.34(+1.46%) |
Jan 29, 2019 | 23.41 | 23.64 | 23.41 | 23.62 | 444,969 | +0.18(+0.75%) |
Jan 28, 2019 | 22.91 | 23.57 | 22.87 | 23.44 | 888,336 | +0.47(+2.04%) |
Jan 25, 2019 | 22.76 | 22.99 | 22.74 | 22.97 | 1,395,646 | +0.31(+1.37%) |
Jan 24, 2019 | 22.61 | 22.73 | 22.53 | 22.66 | 648,942 | +0.03(+0.15%) |
Jan 23, 2019 | 22.66 | 22.71 | 22.45 | 22.63 | 661,684 | +0.02(+0.07%) |
Jan 22, 2019 | 22.76 | 22.82 | 22.46 | 22.61 | 682,256 | -0.21(-0.92%) |
Jan 18, 2019 | 22.82 | 22.89 | 22.68 | 22.82 | 1,177,151 | +0.08(+0.37%) |
Jan 17, 2019 | 22.61 | 22.80 | 22.55 | 22.74 | 821,391 | +0.05(+0.22%) |
Jan 16, 2019 | 22.40 | 22.72 | 22.40 | 22.69 | 813,263 | +0.27(+1.20%) |
Jan 15, 2019 | 22.23 | 22.43 | 22.20 | 22.42 | 1,205,008 | +0.22(+0.98%) |
Jan 14, 2019 | 22.14 | 22.33 | 22.05 | 22.20 | 1,111,844 | +0.06(+0.26%) |
Jan 11, 2019 | 22.31 | 22.35 | 22.08 | 22.14 | 843,684 | -0.15(-0.68%) |
Jan 10, 2019 | 21.91 | 22.34 | 21.86 | 22.29 | 1,427,625 | +0.25(+1.14%) |
Jan 09, 2019 | 21.98 | 22.05 | 21.75 | 22.04 | 947,915 | +0.13(+0.61%) |
Jan 08, 2019 | 21.55 | 21.94 | 21.39 | 21.91 | 1,181,510 | +0.50(+2.35%) |
Jan 07, 2019 | 21.10 | 21.51 | 20.96 | 21.41 | 1,221,804 | +0.38(+1.79%) |
Jan 04, 2019 | 20.75 | 21.23 | 20.68 | 21.03 | 1,718,975 | +0.42(+2.03%) |
Jan 03, 2019 | 20.37 | 20.93 | 20.37 | 20.61 | 1,576,680 | +0.20(+0.99%) |
Jan 02, 2019 | 20.56 | 20.59 | 20.24 | 20.41 | 992,915 | -0.39(-1.89%) |
Dec 31, 2018 | 21.04 | 21.15 | 20.39 | 20.80 | 1,346,866 | -0.21(-1.00%) |
Dec 28, 2018 | 21.02 | 21.31 | 20.83 | 21.01 | 1,779,085 | +0.06(+0.28%) |
Dec 27, 2018 | 20.70 | 20.95 | 20.34 | 20.95 | 1,621,739 | +0.10(+0.48%) |
Dec 26, 2018 | 20.08 | 20.85 | 19.96 | 20.85 | 1,507,420 | +0.81(+4.06%) |
Dec 24, 2018 | 20.68 | 20.79 | 19.99 | 20.04 | 941,482 | -0.75(-3.63%) |
Dec 21, 2018 | 20.91 | 21.27 | 20.72 | 20.79 | 3,218,143 | -0.10(-0.48%) |
Dec 20, 2018 | 21.36 | 21.56 | 20.53 | 20.89 | 2,334,834 | -0.33(-1.54%) |
Dec 19, 2018 | 21.72 | 21.78 | 21.05 | 21.22 | 3,197,591 | -0.38(-1.77%) |
Dec 18, 2018 | 21.65 | 21.75 | 21.49 | 21.60 | 2,525,160 | +0.13(+0.59%) |
Dec 17, 2018 | 22.46 | 22.50 | 21.40 | 21.48 | 2,976,459 | -1.00(-4.45%) |
Dec 14, 2018 | 22.10 | 22.49 | 22.10 | 22.48 | 835,224 | +0.22(+1.00%) |
Dec 13, 2018 | 21.96 | 22.35 | 21.96 | 22.25 | 1,327,664 | +0.27(+1.23%) |
Dec 12, 2018 | 22.56 | 22.66 | 21.98 | 21.98 | 1,309,053 | -0.41(-1.81%) |
Dec 11, 2018 | 22.73 | 22.86 | 22.37 | 22.39 | 1,191,769 | -0.22(-0.98%) |
Dec 10, 2018 | 22.81 | 22.81 | 22.26 | 22.61 | 1,209,824 | -0.15(-0.66%) |
Dec 07, 2018 | 22.85 | 22.95 | 22.60 | 22.76 | 1,233,957 | -0.15(-0.66%) |
Dec 06, 2018 | 22.05 | 22.91 | 21.87 | 22.91 | 1,759,356 | +0.81(+3.69%) |
Dec 04, 2018 | 22.57 | 22.62 | 22.08 | 22.10 | 1,174,380 | -0.44(-1.95%) |