Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 23.96 | 24.09 | 23.81 | 24.02 | 125,420 | +0.05(+0.21%) |
Feb 27, 2019 | 24.40 | 24.53 | 23.92 | 23.97 | 129,847 | -0.53(-2.16%) |
Feb 26, 2019 | 24.96 | 25.20 | 24.49 | 24.50 | 106,104 | -0.48(-1.92%) |
Feb 25, 2019 | 25.49 | 25.60 | 24.98 | 24.98 | 147,844 | -0.44(-1.73%) |
Feb 22, 2019 | 25.59 | 25.59 | 25.27 | 25.42 | 126,900 | -0.18(-0.70%) |
Feb 21, 2019 | 25.48 | 25.80 | 25.42 | 25.60 | 96,081 | +0.09(+0.35%) |
Feb 20, 2019 | 25.28 | 25.56 | 25.27 | 25.51 | 171,766 | +0.26(+1.03%) |
Feb 19, 2019 | 25.32 | 25.91 | 25.24 | 25.25 | 188,012 | -0.15(-0.59%) |
Feb 15, 2019 | 25.19 | 25.48 | 25.06 | 25.40 | 227,800 | +0.22(+0.87%) |
Feb 14, 2019 | 24.62 | 25.40 | 24.48 | 25.18 | 248,655 | +0.51(+2.07%) |
Feb 13, 2019 | 24.76 | 25.11 | 24.62 | 24.67 | 303,883 | +0.03(+0.12%) |
Feb 12, 2019 | 24.64 | 25.20 | 24.36 | 24.64 | 381,940 | +0.02(+0.08%) |
Feb 11, 2019 | 23.95 | 24.80 | 23.95 | 24.62 | 278,331 | +0.71(+2.97%) |
Feb 08, 2019 | 23.32 | 24.27 | 22.04 | 23.91 | 569,300 | +0.58(+2.49%) |
Feb 07, 2019 | 22.79 | 23.53 | 21.75 | 23.33 | 708,317 | -0.91(-3.75%) |
Feb 06, 2019 | 24.17 | 24.45 | 24.13 | 24.24 | 246,141 | +0.05(+0.21%) |
Feb 05, 2019 | 24.16 | 24.52 | 24.00 | 24.19 | 121,852 | +0.16(+0.67%) |
Feb 04, 2019 | 23.85 | 24.04 | 23.71 | 24.03 | 164,668 | +0.24(+1.01%) |
Feb 01, 2019 | 23.73 | 23.96 | 23.67 | 23.79 | 131,400 | +0.03(+0.13%) |
Jan 31, 2019 | 24.09 | 24.16 | 23.62 | 23.76 | 155,394 | -0.31(-1.29%) |
Jan 30, 2019 | 23.89 | 24.17 | 23.64 | 24.07 | 139,466 | +0.37(+1.56%) |
Jan 29, 2019 | 23.61 | 23.82 | 23.50 | 23.70 | 122,370 | +0.19(+0.81%) |
Jan 28, 2019 | 23.32 | 23.60 | 23.27 | 23.51 | 126,671 | -0.04(-0.17%) |
Jan 25, 2019 | 23.27 | 23.69 | 23.18 | 23.55 | 168,400 | +0.40(+1.73%) |
Jan 24, 2019 | 23.43 | 23.55 | 23.12 | 23.15 | 169,705 | -0.28(-1.20%) |
Jan 23, 2019 | 23.47 | 23.55 | 23.28 | 23.43 | 263,989 | +0.09(+0.39%) |
Jan 22, 2019 | 23.42 | 23.69 | 23.27 | 23.34 | 170,776 | -0.23(-0.98%) |
Jan 18, 2019 | 23.05 | 23.92 | 23.05 | 23.57 | 179,600 | +0.66(+2.88%) |
Jan 17, 2019 | 22.16 | 22.92 | 22.16 | 22.91 | 174,833 | +0.65(+2.92%) |
Jan 16, 2019 | 22.25 | 22.90 | 22.13 | 22.26 | 203,902 | +0.04(+0.18%) |
Jan 15, 2019 | 22.32 | 22.67 | 21.90 | 22.22 | 170,515 | -0.16(-0.71%) |
Jan 14, 2019 | 22.25 | 22.67 | 22.01 | 22.38 | 207,821 | -0.18(-0.80%) |
Jan 11, 2019 | 22.29 | 22.80 | 22.16 | 22.56 | 208,300 | +0.11(+0.49%) |
Jan 10, 2019 | 22.23 | 22.55 | 22.05 | 22.45 | 121,230 | +0.05(+0.22%) |
Jan 09, 2019 | 21.81 | 22.59 | 21.78 | 22.40 | 229,281 | +0.59(+2.71%) |
Jan 08, 2019 | 21.24 | 21.82 | 20.79 | 21.81 | 280,793 | +0.89(+4.25%) |
Jan 07, 2019 | 20.87 | 21.23 | 20.48 | 20.92 | 176,220 | +0.05(+0.24%) |
Jan 04, 2019 | 20.43 | 21.02 | 20.43 | 20.87 | 230,400 | +0.70(+3.47%) |
Jan 03, 2019 | 20.29 | 20.73 | 20.01 | 20.17 | 212,051 | -0.29(-1.42%) |
Jan 02, 2019 | 19.97 | 20.74 | 19.90 | 20.46 | 231,936 | +0.13(+0.64%) |
Dec 31, 2018 | 20.23 | 20.36 | 19.89 | 20.33 | 167,000 | +0.17(+0.84%) |
Dec 28, 2018 | 20.07 | 20.48 | 19.78 | 20.16 | 206,400 | +0.12(+0.60%) |
Dec 27, 2018 | 19.66 | 20.04 | 19.29 | 20.04 | 148,887 | +0.06(+0.30%) |
Dec 26, 2018 | 19.28 | 20.03 | 19.17 | 19.98 | 165,740 | +0.78(+4.06%) |
Dec 24, 2018 | 19.44 | 19.97 | 18.82 | 19.20 | 149,800 | -0.56(-2.83%) |
Dec 21, 2018 | 19.91 | 20.05 | 19.08 | 19.76 | 649,800 | -0.08(-0.40%) |
Dec 20, 2018 | 20.19 | 20.51 | 19.71 | 19.84 | 226,768 | -0.41(-2.02%) |
Dec 19, 2018 | 21.07 | 21.35 | 20.14 | 20.25 | 204,153 | -1.00(-4.71%) |
Dec 18, 2018 | 21.39 | 22.04 | 21.21 | 21.25 | 266,301 | +0.19(+0.90%) |
Dec 17, 2018 | 20.85 | 21.58 | 20.71 | 21.06 | 315,618 | +0.03(+0.14%) |
Dec 14, 2018 | 21.30 | 21.56 | 20.61 | 21.03 | 460,400 | -0.51(-2.37%) |
Dec 13, 2018 | 22.03 | 23.06 | 20.97 | 21.54 | 484,335 | -0.21(-0.97%) |
Dec 12, 2018 | 22.51 | 22.51 | 21.64 | 21.75 | 668,285 | -0.46(-2.07%) |
Dec 11, 2018 | 23.02 | 23.10 | 22.17 | 22.21 | 320,585 | -0.58(-2.54%) |
Dec 10, 2018 | 22.56 | 23.00 | 22.36 | 22.79 | 453,434 | +0.23(+1.02%) |
Dec 07, 2018 | 23.12 | 23.41 | 22.10 | 22.56 | 322,400 | -0.55(-2.38%) |
Dec 06, 2018 | 22.93 | 23.79 | 22.51 | 23.11 | 384,610 | -0.31(-1.32%) |
Dec 04, 2018 | 24.89 | 24.89 | 23.02 | 23.42 | 381,800 | -1.54(-6.17%) |