Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 23.81 | 23.99 | 23.81 | 23.92 | 1,850 | +0.15(+0.65%) |
Feb 27, 2019 | 23.73 | 23.77 | 23.73 | 23.77 | 102 | +0.02(+0.08%) |
Feb 26, 2019 | 23.64 | 23.75 | 23.64 | 23.75 | 844 | +0.04(+0.19%) |
Feb 25, 2019 | 23.71 | 23.71 | 23.71 | 23.71 | 0 | -0.10(-0.42%) |
Feb 22, 2019 | 23.80 | 23.80 | 23.80 | 23.80 | 100 | -0.08(-0.33%) |
Feb 21, 2019 | 23.88 | 23.88 | 23.88 | 23.88 | 3 | +0.43(+1.82%) |
Feb 20, 2019 | 23.46 | 23.46 | 23.46 | 23.46 | 0 | -0.05(-0.23%) |
Feb 19, 2019 | 23.51 | 23.51 | 23.51 | 23.51 | 227 | -0.19(-0.82%) |
Feb 15, 2019 | 23.99 | 23.99 | 23.71 | 23.71 | 403 | -0.29(-1.20%) |
Feb 14, 2019 | 23.99 | 23.99 | 23.99 | 23.99 | 59 | -0.07(-0.29%) |
Feb 13, 2019 | 24.06 | 24.06 | 24.06 | 24.06 | 8 | -0.23(-0.94%) |
Feb 12, 2019 | 24.29 | 24.29 | 24.29 | 24.29 | 0 | -0.48(-1.94%) |
Feb 11, 2019 | 24.89 | 24.89 | 24.71 | 24.77 | 302 | -0.27(-1.07%) |
Feb 08, 2019 | 25.23 | 25.23 | 24.78 | 25.04 | 2,921 | +0.35(+1.43%) |
Feb 07, 2019 | 24.76 | 24.86 | 24.56 | 24.69 | 2,760 | +0.56(+2.30%) |
Feb 06, 2019 | 24.13 | 24.13 | 24.13 | 24.13 | 2 | +0.12(+0.52%) |
Feb 05, 2019 | 24.01 | 24.01 | 24.01 | 24.01 | 77 | +0.03(+0.12%) |
Feb 04, 2019 | 24.37 | 24.37 | 23.98 | 23.98 | 507 | -0.11(-0.45%) |
Feb 01, 2019 | 24.18 | 24.32 | 24.02 | 24.09 | 2,015 | -0.36(-1.47%) |
Jan 31, 2019 | 24.44 | 24.45 | 24.32 | 24.45 | 2,336 | -0.19(-0.76%) |
Jan 30, 2019 | 24.75 | 24.75 | 24.49 | 24.63 | 2,367 | -0.23(-0.93%) |
Jan 29, 2019 | 24.84 | 24.87 | 24.42 | 24.87 | 7,269 | -0.43(-1.69%) |
Jan 28, 2019 | 25.06 | 25.44 | 25.06 | 25.29 | 8,474 | +0.53(+2.14%) |
Jan 25, 2019 | 24.76 | 24.76 | 24.76 | 24.76 | 100 | -0.32(-1.28%) |
Jan 24, 2019 | 25.21 | 25.21 | 24.78 | 25.08 | 10,811 | -0.08(-0.31%) |
Jan 23, 2019 | 24.79 | 25.16 | 24.79 | 25.16 | 800 | +0.52(+2.10%) |
Jan 22, 2019 | 24.56 | 24.71 | 24.28 | 24.65 | 9,695 | +0.27(+1.11%) |
Jan 18, 2019 | 24.57 | 24.57 | 24.38 | 24.38 | 604 | -0.43(-1.72%) |
Jan 17, 2019 | 25.19 | 25.21 | 24.80 | 24.80 | 1,337 | -0.17(-0.70%) |
Jan 16, 2019 | 25.11 | 25.12 | 24.91 | 24.98 | 4,787 | +0.00(+0.02%) |
Jan 15, 2019 | 24.99 | 24.99 | 24.82 | 24.97 | 828 | -0.21(-0.85%) |
Jan 14, 2019 | 25.17 | 25.18 | 25.15 | 25.18 | 4,024 | +0.01(+0.06%) |
Jan 11, 2019 | 25.25 | 25.25 | 25.14 | 25.17 | 3,727 | +0.16(+0.63%) |
Jan 10, 2019 | 25.11 | 25.11 | 25.01 | 25.01 | 819 | +0.05(+0.19%) |
Jan 09, 2019 | 25.01 | 25.01 | 24.51 | 24.96 | 2,879 | -0.33(-1.31%) |
Jan 08, 2019 | 25.29 | 25.29 | 25.29 | 25.29 | 521 | -0.32(-1.26%) |
Jan 07, 2019 | 25.48 | 26.06 | 25.48 | 25.62 | 7,866 | -0.50(-1.93%) |
Jan 04, 2019 | 26.40 | 26.42 | 25.86 | 26.12 | 2,317 | -0.72(-2.70%) |
Jan 03, 2019 | 27.03 | 27.03 | 26.76 | 26.85 | 895 | +0.12(+0.45%) |
Jan 02, 2019 | 28.80 | 28.80 | 26.33 | 26.73 | 17,566 | -0.62(-2.27%) |
Dec 31, 2018 | 27.40 | 27.40 | 27.35 | 27.35 | 2,418 | +0.15(+0.55%) |
Dec 28, 2018 | 27.26 | 27.35 | 27.20 | 27.20 | 1,007 | -0.10(-0.37%) |
Dec 27, 2018 | 27.97 | 28.18 | 27.30 | 27.30 | 2,889 | +0.04(+0.14%) |
Dec 26, 2018 | 29.31 | 29.31 | 27.26 | 27.26 | 12,941 | -2.01(-6.87%) |
Dec 24, 2018 | 28.04 | 29.27 | 28.04 | 29.27 | 2,118 | +1.19(+4.24%) |
Dec 21, 2018 | 28.16 | 28.22 | 27.46 | 28.08 | 2,420 | +0.20(+0.73%) |
Dec 20, 2018 | 27.07 | 27.89 | 27.07 | 27.88 | 2,385 | +0.89(+3.32%) |
Dec 19, 2018 | 26.37 | 26.99 | 26.37 | 26.99 | 510 | +0.46(+1.73%) |
Dec 18, 2018 | 26.04 | 26.53 | 25.90 | 26.53 | 16,554 | +0.40(+1.55%) |
Dec 17, 2018 | 25.66 | 26.13 | 25.54 | 26.12 | 2,327 | +0.62(+2.42%) |
Dec 14, 2018 | 24.81 | 27.46 | 24.81 | 25.51 | 7,767 | +0.50(+1.98%) |
Dec 13, 2018 | 25.01 | 25.01 | 25.01 | 25.01 | 9 | +0.17(+0.68%) |
Dec 12, 2018 | 24.88 | 24.95 | 24.45 | 24.84 | 605 | -0.23(-0.91%) |
Dec 11, 2018 | 24.96 | 26.32 | 24.96 | 25.07 | 5,275 | -0.60(-2.35%) |
Dec 10, 2018 | 25.38 | 25.68 | 25.38 | 25.68 | 4,108 | +1.25(+5.11%) |
Dec 07, 2018 | 25.87 | 25.87 | 23.86 | 24.43 | 4,942 | -0.74(-2.95%) |
Dec 06, 2018 | 25.07 | 25.27 | 24.71 | 25.17 | 5,054 | -1.09(-4.15%) |
Dec 04, 2018 | 23.37 | 26.26 | 23.37 | 26.26 | 10,188 | +2.90(+12.44%) |