Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 25.29 | 25.29 | 25.03 | 25.13 | 37,389 | -0.22(-0.87%) |
Feb 27, 2019 | 25.84 | 25.84 | 25.13 | 25.35 | 54,313 | -0.43(-1.68%) |
Feb 26, 2019 | 25.70 | 25.93 | 25.48 | 25.78 | 9,806 | +0.05(+0.20%) |
Feb 25, 2019 | 25.94 | 26.19 | 25.72 | 25.73 | 35,462 | -0.10(-0.38%) |
Feb 22, 2019 | 25.88 | 26.27 | 25.81 | 25.83 | 34,410 | +0.14(+0.55%) |
Feb 21, 2019 | 25.45 | 25.74 | 25.45 | 25.69 | 44,502 | +0.01(+0.04%) |
Feb 20, 2019 | 25.97 | 26.17 | 25.56 | 25.68 | 27,430 | -0.13(-0.52%) |
Feb 19, 2019 | 25.14 | 25.87 | 25.14 | 25.81 | 40,660 | +1.25(+5.09%) |
Feb 15, 2019 | 24.38 | 24.64 | 24.11 | 24.56 | 1,805 | +0.33(+1.36%) |
Feb 14, 2019 | 24.14 | 24.38 | 23.93 | 24.23 | 5,313 | +0.11(+0.44%) |
Feb 13, 2019 | 24.36 | 24.41 | 24.10 | 24.13 | 6,988 | -0.01(-0.04%) |
Feb 12, 2019 | 24.49 | 24.49 | 24.11 | 24.14 | 5,852 | -0.15(-0.60%) |
Feb 11, 2019 | 24.18 | 24.48 | 24.18 | 24.28 | 4,972 | -0.27(-1.12%) |
Feb 08, 2019 | 24.06 | 24.65 | 24.06 | 24.56 | 12,748 | +0.64(+2.69%) |
Feb 07, 2019 | 24.42 | 24.42 | 23.91 | 23.91 | 15,797 | -0.31(-1.26%) |
Feb 06, 2019 | 24.46 | 24.80 | 24.22 | 24.22 | 17,621 | -0.33(-1.36%) |
Feb 05, 2019 | 24.25 | 24.55 | 24.19 | 24.55 | 2,924 | +0.25(+1.02%) |
Feb 04, 2019 | 24.23 | 24.45 | 24.11 | 24.30 | 16,751 | -0.26(-1.06%) |
Feb 01, 2019 | 24.57 | 24.57 | 24.10 | 24.56 | 10,605 | +0.14(+0.56%) |
Jan 31, 2019 | 24.21 | 24.50 | 24.16 | 24.43 | 32,230 | +0.54(+2.28%) |
Jan 30, 2019 | 23.59 | 24.20 | 23.46 | 23.88 | 36,790 | +0.24(+1.00%) |
Jan 29, 2019 | 23.43 | 23.65 | 23.39 | 23.65 | 9,120 | +0.50(+2.14%) |
Jan 28, 2019 | 22.61 | 23.15 | 22.61 | 23.15 | 20,890 | +0.52(+2.31%) |
Jan 25, 2019 | 22.18 | 22.69 | 22.18 | 22.63 | 14,441 | +0.82(+3.74%) |
Jan 24, 2019 | 21.61 | 21.81 | 21.61 | 21.81 | 4,184 | +0.30(+1.40%) |
Jan 23, 2019 | 21.31 | 21.69 | 21.27 | 21.51 | 3,715 | +0.09(+0.42%) |
Jan 22, 2019 | 21.25 | 21.49 | 21.13 | 21.42 | 11,490 | +0.19(+0.91%) |
Jan 18, 2019 | 21.71 | 21.81 | 21.23 | 21.23 | 18,502 | -0.77(-3.49%) |
Jan 17, 2019 | 21.85 | 22.02 | 21.85 | 22.00 | 1,218 | +0.09(+0.41%) |
Jan 16, 2019 | 22.05 | 22.15 | 21.85 | 21.91 | 5,538 | +0.00(+0.01%) |
Jan 15, 2019 | 22.34 | 22.34 | 21.76 | 21.90 | 5,955 | -0.45(-2.00%) |
Jan 14, 2019 | 22.51 | 22.51 | 22.19 | 22.35 | 15,937 | -0.10(-0.45%) |
Jan 11, 2019 | 22.72 | 22.72 | 22.40 | 22.45 | 11,507 | -0.25(-1.12%) |
Jan 10, 2019 | 23.19 | 23.19 | 22.70 | 22.70 | 5,087 | -0.53(-2.29%) |
Jan 09, 2019 | 23.05 | 23.51 | 23.00 | 23.24 | 7,829 | +0.21(+0.93%) |
Jan 08, 2019 | 22.53 | 23.05 | 22.37 | 23.02 | 24,422 | +0.40(+1.77%) |
Jan 07, 2019 | 23.12 | 23.19 | 22.58 | 22.62 | 10,175 | -0.15(-0.64%) |
Jan 04, 2019 | 22.72 | 23.05 | 22.66 | 22.77 | 30,123 | -0.43(-1.87%) |
Jan 03, 2019 | 22.69 | 23.20 | 22.66 | 23.20 | 19,809 | +0.83(+3.72%) |
Jan 02, 2019 | 22.19 | 22.43 | 22.12 | 22.37 | 5,744 | +0.22(+1.00%) |
Dec 31, 2018 | 21.59 | 22.15 | 21.56 | 22.15 | 8,235 | +0.61(+2.84%) |
Dec 28, 2018 | 21.64 | 21.88 | 21.45 | 21.54 | 13,989 | +0.04(+0.21%) |
Dec 27, 2018 | 21.60 | 21.71 | 21.43 | 21.49 | 6,216 | +0.11(+0.50%) |
Dec 26, 2018 | 21.57 | 21.87 | 21.22 | 21.39 | 30,879 | -0.09(-0.41%) |
Dec 24, 2018 | 21.10 | 21.48 | 21.10 | 21.48 | 3,159 | +0.66(+3.19%) |
Dec 21, 2018 | 21.08 | 21.08 | 20.72 | 20.81 | 8,123 | -0.19(-0.90%) |
Dec 20, 2018 | 20.72 | 21.10 | 20.65 | 21.00 | 24,947 | +0.66(+3.24%) |
Dec 19, 2018 | 21.31 | 21.74 | 20.21 | 20.34 | 19,505 | -0.82(-3.85%) |
Dec 18, 2018 | 20.74 | 21.21 | 20.74 | 21.16 | 7,775 | +0.59(+2.84%) |
Dec 17, 2018 | 20.27 | 20.60 | 20.24 | 20.57 | 18,866 | +0.59(+2.97%) |
Dec 14, 2018 | 20.08 | 20.08 | 19.89 | 19.98 | 10,605 | -0.42(-2.07%) |
Dec 13, 2018 | 20.32 | 20.40 | 20.30 | 20.40 | 5,038 | +0.05(+0.26%) |
Dec 12, 2018 | 20.28 | 20.42 | 20.19 | 20.35 | 6,057 | +0.43(+2.16%) |
Dec 11, 2018 | 20.10 | 20.30 | 19.85 | 19.92 | 4,794 | -0.16(-0.81%) |
Dec 10, 2018 | 20.08 | 20.40 | 19.90 | 20.08 | 23,302 | -0.13(-0.64%) |
Dec 07, 2018 | 19.71 | 20.36 | 19.71 | 20.21 | 13,425 | +0.77(+3.97%) |
Dec 06, 2018 | 19.51 | 19.71 | 19.32 | 19.44 | 10,150 | +0.01(+0.05%) |
Dec 04, 2018 | 19.71 | 19.71 | 19.37 | 19.43 | 4,738 | -0.01(-0.05%) |