Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 24.56 | 24.62 | 24.23 | 24.49 | 16,721 | +0.16(+0.66%) |
Feb 27, 2019 | 24.17 | 24.35 | 23.77 | 24.33 | 15,102 | +0.01(+0.03%) |
Feb 26, 2019 | 24.37 | 24.73 | 24.22 | 24.32 | 7,550 | +0.14(+0.57%) |
Feb 25, 2019 | 24.30 | 24.88 | 24.10 | 24.18 | 18,184 | +0.06(+0.27%) |
Feb 22, 2019 | 23.89 | 24.71 | 23.63 | 24.12 | 35,406 | +0.40(+1.67%) |
Feb 21, 2019 | 23.59 | 23.93 | 23.50 | 23.72 | 11,347 | +0.28(+1.21%) |
Feb 20, 2019 | 23.43 | 23.67 | 23.43 | 23.44 | 14,173 | -0.03(-0.14%) |
Feb 19, 2019 | 22.83 | 23.54 | 22.82 | 23.47 | 15,145 | +0.46(+2.00%) |
Feb 15, 2019 | 22.34 | 23.02 | 22.34 | 23.01 | 17,455 | +0.77(+3.45%) |
Feb 14, 2019 | 22.20 | 22.59 | 22.20 | 22.25 | 10,071 | -0.11(-0.51%) |
Feb 13, 2019 | 22.03 | 22.41 | 21.93 | 22.36 | 6,354 | +0.24(+1.10%) |
Feb 12, 2019 | 22.08 | 22.12 | 21.95 | 22.12 | 6,067 | +0.06(+0.26%) |
Feb 11, 2019 | 22.12 | 22.22 | 22.04 | 22.06 | 9,860 | +0.01(+0.04%) |
Feb 08, 2019 | 21.92 | 22.07 | 21.81 | 22.05 | 13,617 | +0.11(+0.48%) |
Feb 07, 2019 | 21.98 | 22.08 | 21.94 | 21.95 | 5,793 | -0.17(-0.77%) |
Feb 06, 2019 | 21.97 | 22.14 | 21.83 | 22.12 | 7,630 | +0.14(+0.62%) |
Feb 05, 2019 | 22.39 | 22.61 | 21.93 | 21.98 | 6,324 | -0.21(-0.95%) |
Feb 04, 2019 | 21.75 | 22.54 | 21.75 | 22.19 | 13,265 | +0.36(+1.63%) |
Feb 01, 2019 | 22.05 | 22.67 | 21.73 | 21.83 | 14,113 | +0.13(+0.60%) |
Jan 31, 2019 | 21.86 | 21.86 | 21.58 | 21.70 | 21,403 | -0.27(-1.25%) |
Jan 30, 2019 | 21.73 | 22.14 | 21.73 | 21.98 | 12,015 | +0.27(+1.23%) |
Jan 29, 2019 | 21.81 | 22.21 | 21.63 | 21.71 | 20,358 | -0.09(-0.41%) |
Jan 28, 2019 | 21.81 | 22.12 | 21.57 | 21.80 | 26,047 | -0.15(-0.66%) |
Jan 25, 2019 | 22.18 | 22.32 | 21.83 | 21.95 | 11,760 | -0.19(-0.84%) |
Jan 24, 2019 | 22.46 | 23.04 | 21.88 | 22.13 | 16,202 | -0.36(-1.58%) |
Jan 23, 2019 | 22.56 | 22.90 | 22.30 | 22.49 | 23,660 | -0.08(-0.36%) |
Jan 22, 2019 | 22.79 | 23.19 | 22.24 | 22.57 | 26,710 | -0.23(-0.99%) |
Jan 18, 2019 | 23.12 | 23.20 | 22.80 | 22.80 | 27,112 | -0.33(-1.43%) |
Jan 17, 2019 | 23.07 | 23.55 | 23.07 | 23.13 | 14,240 | +0.16(+0.70%) |
Jan 16, 2019 | 23.43 | 23.43 | 22.84 | 22.96 | 20,132 | -0.35(-1.49%) |
Jan 15, 2019 | 22.67 | 23.52 | 22.67 | 23.31 | 27,255 | +0.66(+2.92%) |
Jan 14, 2019 | 22.80 | 23.70 | 22.62 | 22.65 | 22,910 | -0.25(-1.09%) |
Jan 11, 2019 | 23.03 | 23.37 | 22.77 | 22.90 | 12,008 | -0.13(-0.56%) |
Jan 10, 2019 | 23.22 | 23.66 | 23.02 | 23.03 | 25,283 | -0.54(-2.30%) |
Jan 09, 2019 | 22.68 | 23.80 | 22.48 | 23.57 | 32,679 | +0.89(+3.92%) |
Jan 08, 2019 | 23.14 | 23.17 | 22.48 | 22.68 | 32,784 | -0.56(-2.40%) |
Jan 07, 2019 | 23.19 | 23.24 | 22.22 | 23.24 | 36,254 | +0.05(+0.21%) |
Jan 04, 2019 | 22.94 | 23.96 | 22.82 | 23.19 | 25,502 | +0.27(+1.20%) |
Jan 03, 2019 | 23.14 | 24.86 | 22.83 | 22.92 | 13,209 | -0.59(-2.51%) |
Jan 02, 2019 | 23.46 | 23.82 | 22.79 | 23.51 | 47,212 | -0.06(-0.24%) |
Dec 31, 2018 | 24.50 | 24.50 | 23.40 | 23.56 | 39,987 | -0.35(-1.45%) |
Dec 28, 2018 | 24.68 | 24.68 | 23.90 | 23.91 | 40,729 | -0.89(-3.58%) |
Dec 27, 2018 | 24.03 | 25.16 | 23.63 | 24.80 | 9,148 | +0.44(+1.82%) |
Dec 26, 2018 | 23.21 | 24.81 | 23.07 | 24.35 | 17,913 | +1.30(+5.64%) |
Dec 24, 2018 | 24.22 | 24.22 | 22.74 | 23.05 | 13,122 | -1.07(-4.42%) |
Dec 21, 2018 | 24.66 | 24.77 | 24.12 | 24.12 | 54,347 | -0.60(-2.42%) |
Dec 20, 2018 | 21.83 | 24.89 | 21.83 | 24.72 | 28,606 | +0.61(+2.55%) |
Dec 19, 2018 | 24.28 | 24.92 | 23.59 | 24.10 | 23,315 | -0.27(-1.13%) |
Dec 18, 2018 | 24.43 | 25.03 | 24.36 | 24.38 | 8,734 | +0.08(+0.33%) |
Dec 17, 2018 | 24.69 | 24.69 | 23.63 | 24.30 | 23,135 | -0.39(-1.57%) |
Dec 14, 2018 | 24.81 | 25.18 | 24.57 | 24.69 | 11,884 | -0.17(-0.68%) |
Dec 13, 2018 | 25.65 | 25.81 | 24.61 | 24.85 | 18,469 | -0.95(-3.69%) |
Dec 12, 2018 | 25.39 | 26.58 | 24.69 | 25.81 | 17,369 | +0.44(+1.75%) |
Dec 11, 2018 | 24.78 | 25.57 | 24.78 | 25.36 | 23,847 | +0.21(+0.83%) |
Dec 10, 2018 | 24.54 | 25.18 | 24.48 | 25.15 | 21,850 | +0.52(+2.10%) |
Dec 07, 2018 | 25.41 | 25.75 | 24.17 | 24.64 | 34,292 | -0.90(-3.54%) |
Dec 06, 2018 | 25.93 | 26.23 | 25.54 | 25.54 | 14,482 | -0.29(-1.13%) |
Dec 04, 2018 | 26.48 | 27.26 | 25.82 | 25.83 | 15,846 | -1.28(-4.71%) |