Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 23.62 | 24.00 | 23.52 | 23.52 | 7,517 | -0.48(-2.00%) |
Feb 27, 2019 | 23.93 | 24.00 | 23.90 | 24.00 | 3,133 | +0.06(+0.25%) |
Feb 26, 2019 | 23.96 | 23.96 | 23.84 | 23.94 | 4,148 | +0.09(+0.38%) |
Feb 25, 2019 | 23.83 | 23.97 | 23.79 | 23.85 | 9,896 | +0.20(+0.85%) |
Feb 22, 2019 | 23.57 | 23.65 | 23.45 | 23.65 | 1,900 | +0.11(+0.46%) |
Feb 21, 2019 | 23.56 | 23.64 | 23.44 | 23.54 | 3,948 | -0.14(-0.61%) |
Feb 20, 2019 | 23.54 | 23.70 | 23.48 | 23.69 | 3,311 | +0.09(+0.37%) |
Feb 19, 2019 | 23.47 | 23.63 | 23.47 | 23.60 | 8,336 | +0.01(+0.04%) |
Feb 15, 2019 | 23.21 | 23.61 | 23.21 | 23.59 | 8,900 | +0.37(+1.59%) |
Feb 14, 2019 | 23.21 | 23.37 | 23.00 | 23.22 | 11,153 | -0.02(-0.09%) |
Feb 13, 2019 | 23.29 | 23.29 | 23.10 | 23.24 | 4,241 | +0.29(+1.26%) |
Feb 12, 2019 | 22.84 | 23.00 | 22.75 | 22.95 | 5,385 | +0.30(+1.34%) |
Feb 11, 2019 | 22.60 | 22.72 | 22.41 | 22.65 | 2,761 | +0.20(+0.88%) |
Feb 08, 2019 | 22.39 | 22.66 | 22.24 | 22.45 | 4,300 | +0.10(+0.43%) |
Feb 07, 2019 | 22.87 | 22.87 | 22.07 | 22.35 | 11,092 | -0.58(-2.54%) |
Feb 06, 2019 | 22.95 | 23.00 | 22.84 | 22.94 | 4,891 | +0.21(+0.91%) |
Feb 05, 2019 | 22.65 | 22.87 | 22.48 | 22.73 | 3,078 | +0.24(+1.07%) |
Feb 04, 2019 | 22.44 | 22.50 | 22.06 | 22.49 | 3,758 | -0.09(-0.42%) |
Feb 01, 2019 | 22.63 | 22.81 | 22.42 | 22.59 | 9,000 | +0.16(+0.74%) |
Jan 31, 2019 | 22.16 | 22.54 | 22.16 | 22.42 | 4,594 | +0.40(+1.82%) |
Jan 30, 2019 | 21.63 | 22.11 | 21.60 | 22.02 | 13,455 | +0.25(+1.15%) |
Jan 29, 2019 | 21.64 | 21.90 | 21.64 | 21.77 | 9,319 | +0.35(+1.63%) |
Jan 28, 2019 | 21.48 | 21.61 | 21.40 | 21.42 | 6,669 | -0.12(-0.56%) |
Jan 25, 2019 | 21.22 | 21.60 | 21.22 | 21.54 | 4,700 | +0.36(+1.72%) |
Jan 24, 2019 | 21.18 | 21.35 | 21.06 | 21.18 | 1,449 | +0.25(+1.17%) |
Jan 23, 2019 | 21.37 | 21.37 | 20.93 | 20.93 | 4,508 | -0.04(-0.19%) |
Jan 22, 2019 | 21.58 | 21.58 | 20.96 | 20.97 | 11,225 | -0.48(-2.24%) |
Jan 18, 2019 | 21.35 | 21.47 | 21.16 | 21.45 | 5,200 | +0.34(+1.61%) |
Jan 17, 2019 | 21.02 | 21.32 | 21.02 | 21.11 | 12,110 | -0.03(-0.14%) |
Jan 16, 2019 | 21.17 | 21.49 | 21.14 | 21.14 | 13,617 | -0.08(-0.38%) |
Jan 15, 2019 | 20.99 | 21.47 | 20.99 | 21.22 | 4,165 | +0.25(+1.19%) |
Jan 14, 2019 | 21.06 | 21.09 | 20.95 | 20.97 | 10,925 | -0.23(-1.08%) |
Jan 11, 2019 | 21.17 | 21.28 | 20.97 | 21.20 | 7,800 | -0.03(-0.14%) |
Jan 10, 2019 | 21.13 | 21.29 | 20.91 | 21.23 | 47,270 | -0.13(-0.61%) |
Jan 09, 2019 | 21.08 | 21.43 | 20.97 | 21.36 | 3,998 | +0.38(+1.81%) |
Jan 08, 2019 | 21.02 | 21.16 | 20.84 | 20.98 | 29,078 | +0.34(+1.62%) |
Jan 07, 2019 | 20.50 | 20.78 | 20.50 | 20.64 | 6,912 | +0.29(+1.40%) |
Jan 04, 2019 | 20.10 | 20.36 | 20.09 | 20.36 | 6,100 | +0.86(+4.41%) |
Jan 03, 2019 | 19.94 | 19.94 | 19.45 | 19.50 | 18,889 | -0.50(-2.50%) |
Jan 02, 2019 | 19.59 | 20.01 | 19.59 | 20.00 | 9,024 | +0.13(+0.65%) |
Dec 31, 2018 | 20.07 | 20.07 | 19.72 | 19.87 | 12,400 | +0.09(+0.46%) |
Dec 28, 2018 | 19.63 | 19.80 | 19.53 | 19.78 | 11,700 | +0.21(+1.07%) |
Dec 27, 2018 | 19.24 | 19.57 | 19.05 | 19.57 | 21,839 | -0.28(-1.41%) |
Dec 26, 2018 | 18.97 | 19.85 | 18.88 | 19.85 | 14,486 | +0.81(+4.25%) |
Dec 24, 2018 | 19.22 | 19.33 | 18.85 | 19.04 | 9,700 | -0.33(-1.70%) |
Dec 21, 2018 | 19.77 | 19.79 | 19.17 | 19.37 | 17,600 | -0.53(-2.66%) |
Dec 20, 2018 | 20.06 | 20.06 | 19.55 | 19.90 | 24,897 | -0.23(-1.14%) |
Dec 19, 2018 | 20.09 | 20.38 | 20.02 | 20.13 | 15,123 | -0.02(-0.08%) |
Dec 18, 2018 | 19.97 | 20.31 | 19.95 | 20.14 | 12,139 | -0.03(-0.15%) |
Dec 17, 2018 | 20.31 | 20.35 | 20.00 | 20.17 | 11,972 | -0.16(-0.79%) |
Dec 14, 2018 | 20.53 | 20.76 | 20.33 | 20.34 | 15,000 | -0.52(-2.52%) |
Dec 13, 2018 | 21.17 | 21.17 | 20.76 | 20.86 | 3,544 | -0.48(-2.23%) |
Dec 12, 2018 | 20.98 | 21.55 | 20.98 | 21.34 | 9,581 | +0.60(+2.87%) |
Dec 11, 2018 | 20.91 | 20.91 | 20.60 | 20.74 | 4,686 | -0.12(-0.55%) |
Dec 10, 2018 | 21.12 | 21.21 | 20.50 | 20.86 | 9,828 | -0.34(-1.63%) |
Dec 07, 2018 | 21.41 | 21.41 | 21.08 | 21.20 | 3,700 | -0.43(-2.00%) |
Dec 06, 2018 | 21.10 | 21.63 | 21.00 | 21.63 | 23,370 | -0.33(-1.49%) |
Dec 04, 2018 | 22.42 | 22.42 | 21.96 | 21.96 | 5,400 | -0.66(-2.92%) |