Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 24.22 | 24.27 | 24.04 | 24.18 | 2,188,521 | -0.03(-0.11%) |
Feb 27, 2019 | 24.19 | 24.23 | 23.90 | 24.20 | 993,135 | +0.09(+0.36%) |
Feb 26, 2019 | 23.89 | 24.27 | 23.81 | 24.12 | 1,484,392 | +0.20(+0.83%) |
Feb 25, 2019 | 23.98 | 24.08 | 23.73 | 23.92 | 1,320,008 | -0.10(-0.41%) |
Feb 22, 2019 | 23.77 | 24.18 | 23.42 | 24.02 | 1,254,740 | +0.09(+0.39%) |
Feb 21, 2019 | 24.00 | 24.09 | 23.86 | 23.93 | 930,743 | -0.16(-0.65%) |
Feb 20, 2019 | 24.30 | 24.30 | 24.03 | 24.08 | 1,549,891 | -0.12(-0.49%) |
Feb 19, 2019 | 24.06 | 24.33 | 23.93 | 24.20 | 1,314,926 | +0.07(+0.30%) |
Feb 15, 2019 | 23.99 | 24.27 | 23.90 | 24.13 | 909,841 | +0.32(+1.32%) |
Feb 14, 2019 | 23.51 | 23.98 | 23.48 | 23.81 | 927,853 | +0.20(+0.86%) |
Feb 13, 2019 | 23.41 | 23.61 | 23.38 | 23.61 | 721,262 | +0.22(+0.95%) |
Feb 12, 2019 | 23.30 | 23.43 | 23.13 | 23.39 | 810,116 | +0.26(+1.11%) |
Feb 11, 2019 | 23.21 | 23.31 | 23.10 | 23.13 | 806,862 | -0.20(-0.87%) |
Feb 08, 2019 | 23.41 | 23.41 | 23.10 | 23.33 | 796,491 | -0.07(-0.31%) |
Feb 07, 2019 | 23.54 | 23.56 | 23.15 | 23.41 | 727,077 | -0.25(-1.05%) |
Feb 06, 2019 | 23.62 | 23.75 | 23.50 | 23.66 | 697,954 | -0.05(-0.19%) |
Feb 05, 2019 | 23.41 | 23.71 | 23.41 | 23.70 | 957,528 | +0.24(+1.01%) |
Feb 04, 2019 | 23.43 | 23.61 | 23.18 | 23.47 | 1,211,494 | -0.07(-0.28%) |
Feb 01, 2019 | 23.32 | 23.78 | 23.28 | 23.53 | 1,508,885 | +0.15(+0.65%) |
Jan 31, 2019 | 23.37 | 23.52 | 23.22 | 23.38 | 1,296,520 | +0.13(+0.56%) |
Jan 30, 2019 | 22.72 | 23.33 | 22.72 | 23.25 | 1,177,360 | +0.66(+2.94%) |
Jan 29, 2019 | 22.51 | 22.70 | 22.38 | 22.59 | 1,535,199 | +0.10(+0.44%) |
Jan 28, 2019 | 22.07 | 22.49 | 22.02 | 22.49 | 919,434 | +0.22(+0.97%) |
Jan 25, 2019 | 21.83 | 22.37 | 21.81 | 22.27 | 833,360 | +0.54(+2.51%) |
Jan 24, 2019 | 21.59 | 21.75 | 21.52 | 21.73 | 638,855 | +0.12(+0.58%) |
Jan 23, 2019 | 21.90 | 21.93 | 21.40 | 21.60 | 996,106 | -0.17(-0.78%) |
Jan 22, 2019 | 22.05 | 22.08 | 21.73 | 21.77 | 883,937 | -0.52(-2.31%) |
Jan 18, 2019 | 22.19 | 22.33 | 22.13 | 22.29 | 567,106 | +0.22(+0.98%) |
Jan 17, 2019 | 21.69 | 22.19 | 21.62 | 22.07 | 646,699 | +0.33(+1.53%) |
Jan 16, 2019 | 21.91 | 22.03 | 21.69 | 21.74 | 630,389 | -0.10(-0.45%) |
Jan 15, 2019 | 21.44 | 21.97 | 21.41 | 21.84 | 1,273,126 | +0.46(+2.14%) |
Jan 14, 2019 | 21.44 | 21.54 | 21.35 | 21.38 | 841,127 | -0.13(-0.61%) |
Jan 11, 2019 | 21.45 | 21.56 | 21.26 | 21.51 | 804,920 | -0.05(-0.24%) |
Jan 10, 2019 | 21.54 | 21.63 | 21.28 | 21.56 | 813,543 | -0.07(-0.33%) |
Jan 09, 2019 | 21.37 | 21.67 | 21.14 | 21.63 | 876,979 | +0.48(+2.25%) |
Jan 08, 2019 | 20.99 | 21.28 | 20.99 | 21.16 | 1,235,821 | +0.37(+1.76%) |
Jan 07, 2019 | 20.73 | 20.84 | 20.53 | 20.79 | 1,388,454 | +0.24(+1.18%) |
Jan 04, 2019 | 20.26 | 20.64 | 20.21 | 20.55 | 1,300,622 | +0.55(+2.77%) |
Jan 03, 2019 | 19.81 | 20.16 | 19.63 | 20.00 | 721,860 | +0.18(+0.89%) |
Jan 02, 2019 | 19.18 | 19.98 | 19.01 | 19.82 | 816,557 | +0.46(+2.36%) |
Dec 31, 2018 | 19.46 | 19.54 | 19.23 | 19.36 | 975,160 | +0.10(+0.51%) |
Dec 28, 2018 | 19.30 | 19.51 | 19.19 | 19.27 | 1,111,382 | +0.08(+0.44%) |
Dec 27, 2018 | 19.12 | 19.19 | 18.68 | 19.18 | 1,318,998 | -0.12(-0.64%) |
Dec 26, 2018 | 18.78 | 19.32 | 18.35 | 19.30 | 893,456 | +0.53(+2.80%) |
Dec 24, 2018 | 19.08 | 19.21 | 18.68 | 18.78 | 832,795 | -0.43(-2.23%) |
Dec 21, 2018 | 19.77 | 19.77 | 19.13 | 19.21 | 1,435,954 | -0.58(-2.92%) |
Dec 20, 2018 | 20.32 | 20.48 | 19.68 | 19.78 | 1,167,352 | -0.59(-2.90%) |
Dec 19, 2018 | 20.73 | 20.83 | 20.25 | 20.37 | 944,983 | -0.24(-1.16%) |
Dec 18, 2018 | 20.71 | 20.87 | 20.39 | 20.61 | 1,098,191 | -0.14(-0.66%) |
Dec 17, 2018 | 21.16 | 21.24 | 20.64 | 20.75 | 1,059,405 | -0.54(-2.53%) |
Dec 14, 2018 | 21.23 | 21.39 | 21.11 | 21.29 | 804,418 | -0.20(-0.94%) |
Dec 13, 2018 | 21.09 | 21.64 | 21.09 | 21.49 | 669,457 | +0.32(+1.53%) |
Dec 12, 2018 | 21.24 | 21.55 | 21.16 | 21.16 | 898,217 | +0.16(+0.74%) |
Dec 11, 2018 | 21.01 | 21.21 | 20.84 | 21.01 | 948,780 | +0.21(+1.00%) |
Dec 10, 2018 | 20.87 | 21.00 | 20.47 | 20.80 | 1,002,583 | -0.29(-1.35%) |
Dec 07, 2018 | 21.72 | 21.81 | 21.00 | 21.09 | 1,006,911 | -0.30(-1.42%) |
Dec 06, 2018 | 21.46 | 21.62 | 20.88 | 21.39 | 1,215,367 | -0.36(-1.67%) |
Dec 04, 2018 | 22.21 | 22.29 | 21.73 | 21.75 | 901,269 | -0.41(-1.84%) |