Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 23.32 | 24.63 | 23.08 | 24.15 | 6,995,809 | +0.78(+3.35%) |
Feb 27, 2019 | 23.51 | 23.61 | 23.23 | 23.37 | 4,427,950 | -0.13(-0.55%) |
Feb 26, 2019 | 23.68 | 23.83 | 23.43 | 23.50 | 3,325,397 | -0.17(-0.70%) |
Feb 25, 2019 | 24.22 | 24.27 | 23.63 | 23.66 | 3,685,608 | -0.40(-1.65%) |
Feb 22, 2019 | 23.99 | 24.09 | 23.87 | 24.06 | 3,059,193 | +0.21(+0.89%) |
Feb 21, 2019 | 23.87 | 23.97 | 23.76 | 23.85 | 3,277,164 | +0.02(+0.08%) |
Feb 20, 2019 | 23.97 | 24.01 | 23.75 | 23.83 | 3,462,748 | -0.09(-0.39%) |
Feb 19, 2019 | 24.15 | 24.18 | 23.92 | 23.92 | 3,459,807 | -0.32(-1.33%) |
Feb 15, 2019 | 24.15 | 24.29 | 24.05 | 24.24 | 3,533,042 | +0.20(+0.84%) |
Feb 14, 2019 | 23.93 | 24.23 | 23.80 | 24.04 | 4,117,123 | +0.03(+0.11%) |
Feb 13, 2019 | 24.04 | 24.20 | 23.93 | 24.01 | 3,892,232 | +0.07(+0.31%) |
Feb 12, 2019 | 24.08 | 24.20 | 23.92 | 23.94 | 5,179,722 | -0.14(-0.57%) |
Feb 11, 2019 | 24.28 | 24.33 | 24.05 | 24.08 | 2,954,310 | -0.17(-0.68%) |
Feb 08, 2019 | 23.74 | 24.57 | 23.58 | 24.24 | 6,163,515 | +0.69(+2.94%) |
Feb 07, 2019 | 23.46 | 23.64 | 23.29 | 23.55 | 3,750,012 | -0.17(-0.70%) |
Feb 06, 2019 | 23.73 | 23.87 | 23.66 | 23.72 | 2,670,684 | -0.06(-0.23%) |
Feb 05, 2019 | 23.69 | 23.82 | 23.65 | 23.77 | 1,992,299 | +0.09(+0.39%) |
Feb 04, 2019 | 23.62 | 23.79 | 23.62 | 23.68 | 3,303,522 | +0.10(+0.43%) |
Feb 01, 2019 | 23.72 | 23.79 | 23.47 | 23.58 | 2,148,269 | -0.09(-0.39%) |
Jan 31, 2019 | 23.59 | 23.89 | 23.50 | 23.67 | 2,910,423 | +0.07(+0.31%) |
Jan 30, 2019 | 23.54 | 23.74 | 23.17 | 23.60 | 2,362,717 | +0.11(+0.47%) |
Jan 29, 2019 | 23.75 | 23.90 | 23.45 | 23.49 | 2,544,653 | -0.31(-1.32%) |
Jan 28, 2019 | 23.44 | 23.83 | 23.40 | 23.80 | 1,649,821 | +0.13(+0.55%) |
Jan 25, 2019 | 23.75 | 24.01 | 23.60 | 23.67 | 3,473,052 | +0.37(+1.58%) |
Jan 24, 2019 | 23.78 | 23.78 | 23.03 | 23.30 | 3,900,768 | -0.19(-0.82%) |
Jan 23, 2019 | 22.96 | 23.54 | 22.88 | 23.50 | 3,476,280 | +0.63(+2.74%) |
Jan 22, 2019 | 23.97 | 24.01 | 22.81 | 22.87 | 4,967,440 | -1.23(-5.09%) |
Jan 18, 2019 | 23.39 | 24.17 | 23.31 | 24.10 | 3,900,905 | +0.80(+3.44%) |
Jan 17, 2019 | 23.05 | 23.34 | 23.04 | 23.29 | 2,952,063 | +0.10(+0.44%) |
Jan 16, 2019 | 23.06 | 23.52 | 23.06 | 23.19 | 3,625,213 | +0.09(+0.40%) |
Jan 15, 2019 | 23.46 | 23.60 | 23.09 | 23.10 | 5,873,169 | -0.31(-1.34%) |
Jan 14, 2019 | 23.41 | 23.73 | 23.24 | 23.41 | 3,367,598 | -0.26(-1.09%) |
Jan 11, 2019 | 23.51 | 23.72 | 23.32 | 23.67 | 4,305,218 | +0.06(+0.27%) |
Jan 10, 2019 | 23.55 | 23.76 | 23.46 | 23.61 | 2,717,315 | -0.06(-0.23%) |
Jan 09, 2019 | 23.52 | 23.92 | 23.49 | 23.66 | 2,382,276 | +0.24(+1.02%) |
Jan 08, 2019 | 23.33 | 23.54 | 23.13 | 23.42 | 3,047,608 | +0.38(+1.64%) |
Jan 07, 2019 | 22.70 | 23.20 | 22.46 | 23.05 | 2,830,934 | +0.51(+2.25%) |
Jan 04, 2019 | 21.86 | 22.57 | 21.82 | 22.54 | 3,672,767 | +1.00(+4.67%) |
Jan 03, 2019 | 21.66 | 21.85 | 21.30 | 21.53 | 3,523,304 | -0.16(-0.72%) |
Jan 02, 2019 | 21.08 | 22.00 | 21.05 | 21.69 | 3,755,745 | +0.18(+0.86%) |
Dec 31, 2018 | 21.50 | 21.73 | 21.25 | 21.51 | 2,830,621 | +0.06(+0.30%) |
Dec 28, 2018 | 21.50 | 21.74 | 21.27 | 21.44 | 3,472,943 | +0.06(+0.30%) |
Dec 27, 2018 | 21.41 | 21.56 | 20.87 | 21.38 | 5,218,696 | -0.31(-1.44%) |
Dec 26, 2018 | 20.51 | 21.73 | 20.32 | 21.69 | 4,218,879 | +1.31(+6.42%) |
Dec 24, 2018 | 20.99 | 21.15 | 20.37 | 20.38 | 1,899,411 | -0.81(-3.83%) |
Dec 21, 2018 | 21.77 | 22.21 | 21.06 | 21.19 | 5,779,705 | -0.58(-2.67%) |
Dec 20, 2018 | 22.24 | 22.45 | 21.59 | 21.77 | 8,245,433 | -0.63(-2.80%) |
Dec 19, 2018 | 22.77 | 23.53 | 22.19 | 22.40 | 5,137,599 | -0.39(-1.70%) |
Dec 18, 2018 | 23.41 | 23.71 | 22.66 | 22.79 | 3,547,113 | -0.53(-2.29%) |
Dec 17, 2018 | 23.72 | 23.87 | 23.17 | 23.32 | 2,544,774 | -0.39(-1.63%) |
Dec 14, 2018 | 23.71 | 24.19 | 23.53 | 23.71 | 3,731,782 | -0.20(-0.85%) |
Dec 13, 2018 | 24.11 | 24.64 | 23.36 | 23.91 | 5,598,142 | -0.12(-0.50%) |
Dec 12, 2018 | 24.25 | 24.55 | 23.99 | 24.03 | 2,642,000 | +0.02(+0.08%) |
Dec 11, 2018 | 24.08 | 24.47 | 23.91 | 24.01 | 2,309,240 | +0.06(+0.23%) |
Dec 10, 2018 | 24.41 | 24.55 | 23.66 | 23.96 | 2,669,383 | -0.41(-1.66%) |
Dec 07, 2018 | 24.99 | 25.09 | 24.08 | 24.36 | 3,181,018 | -0.71(-2.83%) |
Dec 06, 2018 | 24.53 | 25.07 | 24.41 | 25.07 | 4,463,222 | +0.11(+0.44%) |
Dec 04, 2018 | 25.73 | 25.90 | 24.88 | 24.96 | 6,316,149 | -1.02(-3.94%) |