Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 24.20 | 24.30 | 24.20 | 24.27 | 150,568 | +0.05(+0.22%) |
Feb 27, 2019 | 24.23 | 24.28 | 24.18 | 24.22 | 183,990 | -0.08(-0.32%) |
Feb 26, 2019 | 24.30 | 24.38 | 24.30 | 24.30 | 96,657 | +0.05(+0.22%) |
Feb 25, 2019 | 24.36 | 24.38 | 24.25 | 24.25 | 275,836 | -0.02(-0.07%) |
Feb 22, 2019 | 24.26 | 24.28 | 24.22 | 24.26 | 117,132 | +0.08(+0.33%) |
Feb 21, 2019 | 24.20 | 24.25 | 24.16 | 24.18 | 240,968 | -0.07(-0.29%) |
Feb 20, 2019 | 24.15 | 24.30 | 24.15 | 24.25 | 232,537 | +0.11(+0.47%) |
Feb 19, 2019 | 24.05 | 24.17 | 24.05 | 24.14 | 234,403 | -0.01(-0.04%) |
Feb 15, 2019 | 24.10 | 24.17 | 24.10 | 24.15 | 831,117 | +0.30(+1.25%) |
Feb 14, 2019 | 23.84 | 23.93 | 23.83 | 23.85 | 448,746 | +0.00(+0.00%) |
Feb 13, 2019 | 23.88 | 23.91 | 23.85 | 23.85 | 421,937 | +0.10(+0.41%) |
Feb 12, 2019 | 23.72 | 23.76 | 23.70 | 23.76 | 758,704 | +0.17(+0.71%) |
Feb 11, 2019 | 23.60 | 23.62 | 23.53 | 23.59 | 569,672 | +0.08(+0.34%) |
Feb 08, 2019 | 23.42 | 23.53 | 23.36 | 23.51 | 220,680 | -0.06(-0.26%) |
Feb 07, 2019 | 23.69 | 23.72 | 23.51 | 23.57 | 294,997 | -0.29(-1.21%) |
Feb 06, 2019 | 23.87 | 23.93 | 23.85 | 23.86 | 221,767 | +0.00(+0.00%) |
Feb 05, 2019 | 23.78 | 23.91 | 23.78 | 23.86 | 1,351,322 | +0.27(+1.15%) |
Feb 04, 2019 | 23.47 | 23.60 | 23.40 | 23.59 | 510,966 | +0.13(+0.56%) |
Feb 01, 2019 | 23.43 | 23.50 | 23.38 | 23.46 | 648,226 | +0.05(+0.22%) |
Jan 31, 2019 | 23.31 | 23.44 | 23.26 | 23.40 | 381,121 | +0.00(+0.00%) |
Jan 30, 2019 | 23.36 | 23.45 | 23.29 | 23.40 | 398,348 | +0.17(+0.72%) |
Jan 29, 2019 | 23.24 | 23.30 | 23.19 | 23.24 | 245,519 | +0.17(+0.72%) |
Jan 28, 2019 | 23.04 | 23.10 | 22.97 | 23.07 | 882,162 | -0.07(-0.30%) |
Jan 25, 2019 | 23.22 | 23.24 | 23.14 | 23.14 | 261,893 | +0.04(+0.15%) |
Jan 24, 2019 | 23.02 | 23.13 | 22.99 | 23.11 | 155,682 | +0.08(+0.34%) |
Jan 23, 2019 | 23.14 | 23.15 | 22.94 | 23.03 | 348,629 | +0.05(+0.23%) |
Jan 22, 2019 | 23.08 | 23.12 | 22.94 | 22.98 | 432,420 | -0.32(-1.35%) |
Jan 18, 2019 | 23.24 | 23.33 | 23.17 | 23.29 | 800,635 | +0.38(+1.64%) |
Jan 17, 2019 | 22.77 | 22.96 | 22.77 | 22.91 | 158,060 | +0.05(+0.23%) |
Jan 16, 2019 | 22.84 | 22.88 | 22.82 | 22.86 | 258,628 | +0.06(+0.27%) |
Jan 15, 2019 | 22.70 | 22.86 | 22.70 | 22.80 | 252,541 | +0.11(+0.46%) |
Jan 14, 2019 | 22.65 | 22.73 | 22.63 | 22.70 | 187,122 | -0.15(-0.65%) |
Jan 11, 2019 | 22.80 | 22.85 | 22.78 | 22.84 | 199,673 | -0.10(-0.42%) |
Jan 10, 2019 | 22.74 | 22.95 | 22.74 | 22.94 | 113,059 | +0.16(+0.69%) |
Jan 09, 2019 | 22.84 | 22.87 | 22.74 | 22.78 | 197,036 | +0.09(+0.39%) |
Jan 08, 2019 | 22.75 | 22.76 | 22.60 | 22.70 | 556,950 | +0.23(+1.01%) |
Jan 07, 2019 | 22.40 | 22.52 | 22.33 | 22.47 | 313,912 | -0.04(-0.16%) |
Jan 04, 2019 | 22.31 | 22.56 | 22.31 | 22.50 | 941,857 | +0.59(+2.68%) |
Jan 03, 2019 | 22.07 | 22.09 | 21.91 | 21.92 | 510,749 | -0.22(-0.99%) |
Jan 02, 2019 | 21.94 | 22.17 | 21.92 | 22.13 | 624,832 | +0.09(+0.40%) |
Dec 31, 2018 | 22.06 | 22.12 | 21.98 | 22.05 | 667,177 | +0.04(+0.16%) |
Dec 28, 2018 | 22.06 | 22.09 | 21.93 | 22.01 | 662,154 | +0.13(+0.60%) |
Dec 27, 2018 | 21.67 | 21.88 | 21.48 | 21.88 | 1,365,320 | -0.21(-0.95%) |
Dec 26, 2018 | 21.49 | 22.11 | 21.40 | 22.09 | 769,052 | +0.64(+2.98%) |
Dec 24, 2018 | 21.72 | 21.92 | 21.43 | 21.45 | 373,089 | -0.37(-1.69%) |
Dec 21, 2018 | 21.99 | 22.11 | 21.81 | 21.82 | 1,188,909 | -0.09(-0.40%) |
Dec 20, 2018 | 22.12 | 22.20 | 21.85 | 21.91 | 1,014,941 | -0.25(-1.11%) |
Dec 19, 2018 | 22.41 | 22.51 | 22.10 | 22.15 | 1,096,299 | -0.15(-0.68%) |
Dec 18, 2018 | 22.40 | 22.47 | 22.27 | 22.30 | 1,193,366 | -0.03(-0.14%) |
Dec 17, 2018 | 22.52 | 22.54 | 22.24 | 22.33 | 751,493 | -0.29(-1.28%) |
Dec 14, 2018 | 22.73 | 22.80 | 22.61 | 22.62 | 690,445 | -0.21(-0.91%) |
Dec 13, 2018 | 22.90 | 22.98 | 22.79 | 22.83 | 859,189 | -0.02(-0.08%) |
Dec 12, 2018 | 22.86 | 22.97 | 22.85 | 22.85 | 925,193 | +0.27(+1.19%) |
Dec 11, 2018 | 22.68 | 22.69 | 22.45 | 22.58 | 1,289,162 | +0.17(+0.77%) |
Dec 10, 2018 | 22.44 | 22.50 | 22.21 | 22.41 | 662,281 | -0.03(-0.15%) |
Dec 07, 2018 | 22.74 | 22.80 | 22.36 | 22.44 | 1,925,815 | -0.22(-0.95%) |
Dec 06, 2018 | 22.55 | 22.69 | 22.32 | 22.66 | 2,125,935 | -0.45(-1.94%) |
Dec 04, 2018 | 23.50 | 23.51 | 23.06 | 23.11 | 747,982 | -0.54(-2.30%) |