Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 24.49 | 24.54 | 24.42 | 24.44 | 322,918 | -0.27(-1.10%) |
Feb 27, 2019 | 24.85 | 24.89 | 24.66 | 24.71 | 370,483 | -0.36(-1.46%) |
Feb 26, 2019 | 24.94 | 25.11 | 24.86 | 25.07 | 386,432 | +0.10(+0.41%) |
Feb 25, 2019 | 25.05 | 25.10 | 24.92 | 24.97 | 342,107 | +0.08(+0.34%) |
Feb 22, 2019 | 24.79 | 24.90 | 24.79 | 24.89 | 291,472 | +0.25(+1.03%) |
Feb 21, 2019 | 24.73 | 24.75 | 24.60 | 24.63 | 425,565 | -0.08(-0.31%) |
Feb 20, 2019 | 24.73 | 24.82 | 24.70 | 24.71 | 363,525 | +0.02(+0.07%) |
Feb 19, 2019 | 24.63 | 24.77 | 24.59 | 24.69 | 420,406 | -0.16(-0.65%) |
Feb 15, 2019 | 24.61 | 24.86 | 24.59 | 24.85 | 439,625 | +0.34(+1.38%) |
Feb 14, 2019 | 24.54 | 24.62 | 24.44 | 24.51 | 576,733 | -0.09(-0.38%) |
Feb 13, 2019 | 24.62 | 24.73 | 24.60 | 24.61 | 598,358 | +0.08(+0.31%) |
Feb 12, 2019 | 24.49 | 24.58 | 24.41 | 24.53 | 551,270 | +0.13(+0.52%) |
Feb 11, 2019 | 24.39 | 24.47 | 24.35 | 24.40 | 600,156 | +0.06(+0.24%) |
Feb 08, 2019 | 24.29 | 24.37 | 24.20 | 24.34 | 320,230 | -0.15(-0.62%) |
Feb 07, 2019 | 24.58 | 24.61 | 24.38 | 24.49 | 343,083 | -0.24(-0.96%) |
Feb 06, 2019 | 24.72 | 24.83 | 24.70 | 24.73 | 306,367 | +0.04(+0.17%) |
Feb 05, 2019 | 24.61 | 24.76 | 24.61 | 24.69 | 446,903 | +0.11(+0.45%) |
Feb 04, 2019 | 24.50 | 24.60 | 24.47 | 24.58 | 331,109 | +0.08(+0.31%) |
Feb 01, 2019 | 24.55 | 24.56 | 24.47 | 24.50 | 429,606 | +0.04(+0.17%) |
Jan 31, 2019 | 24.32 | 24.47 | 24.22 | 24.46 | 469,054 | -0.14(-0.55%) |
Jan 30, 2019 | 24.54 | 24.71 | 24.39 | 24.60 | 280,415 | +0.40(+1.65%) |
Jan 29, 2019 | 24.26 | 24.37 | 24.19 | 24.20 | 349,202 | -0.03(-0.14%) |
Jan 28, 2019 | 24.27 | 24.27 | 24.15 | 24.23 | 255,382 | -0.06(-0.24%) |
Jan 25, 2019 | 24.25 | 24.39 | 24.18 | 24.29 | 368,082 | +0.36(+1.52%) |
Jan 24, 2019 | 23.94 | 23.99 | 23.85 | 23.93 | 288,839 | +0.22(+0.93%) |
Jan 23, 2019 | 23.71 | 23.75 | 23.60 | 23.71 | 328,483 | +0.08(+0.36%) |
Jan 22, 2019 | 23.83 | 23.83 | 23.55 | 23.62 | 346,597 | -0.28(-1.17%) |
Jan 18, 2019 | 23.93 | 23.98 | 23.83 | 23.90 | 610,760 | +0.15(+0.64%) |
Jan 17, 2019 | 23.65 | 23.81 | 23.54 | 23.75 | 334,594 | -0.04(-0.18%) |
Jan 16, 2019 | 23.77 | 23.89 | 23.77 | 23.79 | 291,898 | +0.10(+0.43%) |
Jan 15, 2019 | 23.79 | 23.82 | 23.64 | 23.69 | 428,068 | -0.12(-0.50%) |
Jan 14, 2019 | 23.80 | 23.92 | 23.77 | 23.81 | 330,193 | -0.09(-0.39%) |
Jan 11, 2019 | 23.86 | 23.94 | 23.78 | 23.90 | 293,711 | +0.00(+0.00%) |
Jan 10, 2019 | 23.76 | 23.92 | 23.74 | 23.90 | 318,670 | +0.09(+0.39%) |
Jan 09, 2019 | 23.81 | 23.87 | 23.68 | 23.81 | 376,066 | +0.07(+0.29%) |
Jan 08, 2019 | 23.72 | 23.79 | 23.60 | 23.74 | 494,112 | +0.08(+0.36%) |
Jan 07, 2019 | 23.65 | 23.77 | 23.54 | 23.65 | 723,970 | +0.29(+1.23%) |
Jan 04, 2019 | 23.10 | 23.40 | 22.96 | 23.37 | 544,050 | +0.25(+1.10%) |
Jan 03, 2019 | 23.34 | 23.38 | 23.05 | 23.11 | 572,261 | -0.25(-1.09%) |
Jan 02, 2019 | 23.10 | 23.39 | 23.09 | 23.37 | 410,071 | -0.05(-0.22%) |
Dec 31, 2018 | 23.29 | 23.43 | 23.14 | 23.42 | 714,007 | +0.21(+0.91%) |
Dec 28, 2018 | 23.13 | 23.32 | 23.03 | 23.21 | 534,268 | +0.20(+0.85%) |
Dec 27, 2018 | 22.60 | 23.02 | 22.60 | 23.01 | 956,052 | +0.80(+3.60%) |
Dec 26, 2018 | 21.96 | 22.22 | 21.86 | 22.21 | 973,481 | +0.40(+1.86%) |
Dec 24, 2018 | 21.91 | 22.04 | 21.77 | 21.81 | 362,116 | -0.18(-0.83%) |
Dec 21, 2018 | 22.29 | 22.40 | 21.98 | 21.99 | 642,120 | -0.38(-1.70%) |
Dec 20, 2018 | 22.54 | 22.56 | 22.20 | 22.37 | 688,843 | -0.20(-0.88%) |
Dec 19, 2018 | 22.87 | 23.03 | 22.49 | 22.57 | 827,376 | -0.32(-1.41%) |
Dec 18, 2018 | 22.95 | 23.07 | 22.84 | 22.89 | 669,137 | +0.19(+0.84%) |
Dec 17, 2018 | 22.86 | 22.95 | 22.62 | 22.70 | 725,620 | -0.07(-0.33%) |
Dec 14, 2018 | 22.84 | 22.91 | 22.74 | 22.77 | 471,841 | -0.17(-0.76%) |
Dec 13, 2018 | 23.03 | 23.06 | 22.89 | 22.95 | 470,249 | +0.08(+0.36%) |
Dec 12, 2018 | 22.95 | 23.03 | 22.86 | 22.86 | 515,967 | +0.21(+0.91%) |
Dec 11, 2018 | 22.87 | 22.98 | 22.59 | 22.66 | 740,703 | -0.07(-0.33%) |
Dec 10, 2018 | 22.77 | 22.81 | 22.47 | 22.73 | 822,736 | -0.16(-0.69%) |
Dec 07, 2018 | 23.09 | 23.20 | 22.81 | 22.89 | 503,813 | -0.20(-0.86%) |
Dec 06, 2018 | 22.93 | 23.09 | 22.67 | 23.09 | 513,101 | -0.05(-0.21%) |
Dec 04, 2018 | 23.62 | 23.65 | 23.13 | 23.14 | 767,347 | -0.59(-2.51%) |