Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 24.51 | 24.61 | 24.47 | 24.50 | 28,215 | -0.04(-0.16%) |
Feb 27, 2019 | 24.42 | 24.60 | 24.42 | 24.54 | 40,774 | +0.03(+0.12%) |
Feb 26, 2019 | 24.52 | 24.61 | 24.51 | 24.51 | 28,722 | -0.06(-0.23%) |
Feb 25, 2019 | 24.62 | 24.75 | 24.56 | 24.56 | 43,688 | -0.02(-0.08%) |
Feb 22, 2019 | 24.42 | 24.58 | 24.40 | 24.58 | 34,304 | +0.21(+0.86%) |
Feb 21, 2019 | 24.52 | 24.52 | 24.27 | 24.37 | 38,364 | -0.14(-0.58%) |
Feb 20, 2019 | 24.47 | 24.57 | 24.46 | 24.52 | 41,440 | +0.06(+0.23%) |
Feb 19, 2019 | 24.31 | 24.56 | 24.31 | 24.46 | 41,460 | +0.08(+0.31%) |
Feb 15, 2019 | 24.31 | 24.40 | 24.31 | 24.38 | 65,251 | +0.24(+0.99%) |
Feb 14, 2019 | 24.09 | 24.27 | 23.95 | 24.15 | 54,641 | +0.00(+0.00%) |
Feb 13, 2019 | 24.12 | 24.30 | 24.12 | 24.15 | 30,792 | +0.05(+0.20%) |
Feb 12, 2019 | 23.97 | 24.16 | 23.97 | 24.10 | 32,202 | +0.29(+1.20%) |
Feb 11, 2019 | 23.76 | 23.87 | 23.72 | 23.81 | 156,299 | +0.15(+0.64%) |
Feb 08, 2019 | 23.54 | 23.71 | 23.50 | 23.66 | 24,338 | +0.02(+0.08%) |
Feb 07, 2019 | 23.67 | 23.74 | 23.50 | 23.64 | 37,938 | -0.28(-1.16%) |
Feb 06, 2019 | 23.99 | 24.03 | 23.79 | 23.92 | 20,460 | -0.03(-0.12%) |
Feb 05, 2019 | 23.83 | 23.99 | 23.82 | 23.95 | 79,642 | +0.15(+0.64%) |
Feb 04, 2019 | 23.62 | 23.83 | 23.62 | 23.79 | 47,164 | +0.13(+0.56%) |
Feb 01, 2019 | 23.50 | 23.73 | 23.50 | 23.66 | 29,163 | +0.13(+0.57%) |
Jan 31, 2019 | 23.32 | 23.54 | 23.32 | 23.53 | 99,710 | +0.28(+1.19%) |
Jan 30, 2019 | 23.09 | 23.31 | 22.91 | 23.25 | 31,619 | +0.35(+1.54%) |
Jan 29, 2019 | 23.03 | 23.09 | 22.88 | 22.90 | 29,193 | -0.14(-0.61%) |
Jan 28, 2019 | 22.99 | 23.09 | 22.87 | 23.04 | 31,014 | -0.10(-0.42%) |
Jan 25, 2019 | 22.95 | 23.21 | 22.95 | 23.13 | 49,410 | +0.38(+1.68%) |
Jan 24, 2019 | 22.59 | 22.87 | 22.59 | 22.75 | 40,568 | +0.16(+0.72%) |
Jan 23, 2019 | 22.77 | 22.91 | 22.43 | 22.59 | 35,888 | -0.14(-0.63%) |
Jan 22, 2019 | 22.97 | 23.00 | 22.58 | 22.73 | 71,577 | -0.37(-1.61%) |
Jan 18, 2019 | 22.88 | 23.11 | 22.83 | 23.11 | 32,835 | +0.40(+1.76%) |
Jan 17, 2019 | 22.46 | 22.76 | 22.36 | 22.71 | 27,377 | +0.17(+0.76%) |
Jan 16, 2019 | 22.49 | 22.59 | 22.44 | 22.53 | 90,582 | +0.10(+0.42%) |
Jan 15, 2019 | 22.23 | 22.45 | 22.23 | 22.44 | 52,896 | +0.28(+1.25%) |
Jan 14, 2019 | 22.03 | 22.19 | 21.96 | 22.16 | 50,128 | -0.10(-0.43%) |
Jan 11, 2019 | 22.27 | 22.29 | 22.06 | 22.26 | 27,905 | +0.01(+0.04%) |
Jan 10, 2019 | 21.99 | 22.26 | 21.92 | 22.25 | 36,773 | +0.14(+0.65%) |
Jan 09, 2019 | 21.95 | 22.17 | 21.92 | 22.11 | 42,407 | +0.23(+1.05%) |
Jan 08, 2019 | 21.85 | 21.91 | 21.56 | 21.88 | 24,566 | +0.32(+1.50%) |
Jan 07, 2019 | 21.29 | 21.76 | 21.29 | 21.55 | 32,518 | +0.30(+1.39%) |
Jan 04, 2019 | 20.61 | 21.37 | 20.61 | 21.26 | 82,351 | +0.82(+4.00%) |
Jan 03, 2019 | 20.72 | 20.74 | 20.44 | 20.44 | 43,798 | -0.47(-2.23%) |
Jan 02, 2019 | 20.49 | 21.01 | 20.48 | 20.90 | 31,465 | +0.10(+0.50%) |
Dec 31, 2018 | 20.75 | 20.89 | 20.60 | 20.80 | 98,087 | +0.16(+0.78%) |
Dec 28, 2018 | 20.86 | 20.92 | 20.52 | 20.64 | 86,442 | -0.08(-0.37%) |
Dec 27, 2018 | 20.37 | 20.71 | 19.93 | 20.71 | 115,689 | +0.24(+1.16%) |
Dec 26, 2018 | 19.48 | 20.49 | 19.40 | 20.48 | 92,614 | +1.08(+5.55%) |
Dec 24, 2018 | 19.71 | 19.83 | 19.40 | 19.40 | 149,176 | -0.45(-2.24%) |
Dec 21, 2018 | 20.32 | 20.55 | 19.76 | 19.84 | 246,854 | -0.45(-2.24%) |
Dec 20, 2018 | 20.60 | 20.76 | 20.06 | 20.30 | 143,042 | -0.45(-2.19%) |
Dec 19, 2018 | 21.10 | 21.52 | 20.64 | 20.75 | 57,934 | -0.43(-2.02%) |
Dec 18, 2018 | 21.14 | 21.36 | 21.02 | 21.18 | 128,985 | +0.11(+0.54%) |
Dec 17, 2018 | 21.47 | 21.60 | 20.98 | 21.07 | 125,050 | -0.53(-2.47%) |
Dec 14, 2018 | 21.83 | 21.95 | 21.58 | 21.60 | 53,698 | -0.50(-2.25%) |
Dec 13, 2018 | 22.19 | 22.32 | 22.01 | 22.10 | 24,684 | -0.10(-0.43%) |
Dec 12, 2018 | 22.29 | 22.54 | 22.19 | 22.19 | 35,389 | +0.18(+0.83%) |
Dec 11, 2018 | 22.37 | 22.43 | 21.91 | 22.01 | 41,767 | -0.07(-0.32%) |
Dec 10, 2018 | 21.99 | 22.17 | 21.71 | 22.08 | 82,776 | -0.03(-0.12%) |
Dec 07, 2018 | 22.56 | 22.80 | 21.97 | 22.11 | 25,303 | -0.52(-2.32%) |
Dec 06, 2018 | 22.30 | 22.63 | 22.01 | 22.63 | 63,088 | -0.08(-0.35%) |
Dec 04, 2018 | 23.51 | 23.51 | 22.67 | 22.71 | 149,646 | -0.80(-3.42%) |