Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 24.54 | 24.67 | 24.43 | 24.59 | 165,424 | +0.03(+0.14%) |
Feb 27, 2019 | 24.54 | 24.59 | 24.48 | 24.55 | 89,410 | +0.03(+0.11%) |
Feb 26, 2019 | 24.68 | 24.68 | 24.50 | 24.53 | 85,644 | -0.16(-0.63%) |
Feb 25, 2019 | 24.87 | 24.87 | 24.60 | 24.68 | 111,954 | -0.10(-0.42%) |
Feb 22, 2019 | 24.94 | 24.94 | 24.72 | 24.79 | 627,628 | -0.05(-0.21%) |
Feb 21, 2019 | 24.62 | 24.87 | 24.55 | 24.84 | 47,619 | +0.17(+0.70%) |
Feb 20, 2019 | 24.57 | 24.73 | 24.48 | 24.67 | 94,363 | +0.08(+0.32%) |
Feb 19, 2019 | 24.40 | 24.64 | 24.33 | 24.59 | 112,581 | +0.23(+0.96%) |
Feb 15, 2019 | 24.14 | 24.35 | 24.14 | 24.35 | 102,206 | +0.29(+1.19%) |
Feb 14, 2019 | 24.08 | 24.17 | 24.00 | 24.07 | 140,089 | -0.09(-0.36%) |
Feb 13, 2019 | 24.20 | 24.23 | 24.08 | 24.15 | 316,886 | -0.03(-0.14%) |
Feb 12, 2019 | 24.14 | 24.26 | 24.04 | 24.19 | 122,855 | +0.17(+0.69%) |
Feb 11, 2019 | 24.00 | 24.08 | 23.94 | 24.02 | 114,574 | +0.03(+0.11%) |
Feb 08, 2019 | 23.82 | 24.00 | 23.79 | 24.00 | 132,017 | +0.12(+0.51%) |
Feb 07, 2019 | 23.71 | 23.89 | 23.58 | 23.88 | 69,369 | +0.20(+0.84%) |
Feb 06, 2019 | 23.86 | 23.86 | 23.65 | 23.68 | 80,121 | -0.16(-0.66%) |
Feb 05, 2019 | 23.96 | 24.01 | 23.80 | 23.83 | 157,796 | -0.16(-0.65%) |
Feb 04, 2019 | 24.01 | 24.01 | 23.77 | 23.99 | 811,579 | -0.03(-0.11%) |
Feb 01, 2019 | 24.01 | 24.13 | 23.91 | 24.01 | 322,734 | -0.07(-0.29%) |
Jan 31, 2019 | 23.64 | 24.12 | 23.58 | 24.08 | 148,668 | +0.44(+1.87%) |
Jan 30, 2019 | 23.56 | 23.70 | 23.37 | 23.64 | 164,068 | +0.07(+0.29%) |
Jan 29, 2019 | 23.56 | 23.63 | 23.48 | 23.57 | 53,293 | +0.05(+0.22%) |
Jan 28, 2019 | 23.60 | 23.66 | 23.46 | 23.52 | 243,227 | -0.13(-0.55%) |
Jan 25, 2019 | 23.87 | 23.97 | 23.63 | 23.65 | 142,145 | -0.30(-1.27%) |
Jan 24, 2019 | 23.61 | 24.01 | 23.43 | 23.95 | 798,054 | +0.29(+1.21%) |
Jan 23, 2019 | 23.46 | 23.67 | 23.44 | 23.67 | 196,837 | +0.26(+1.11%) |
Jan 22, 2019 | 23.39 | 23.51 | 23.23 | 23.41 | 272,219 | -0.01(-0.04%) |
Jan 18, 2019 | 23.35 | 23.48 | 23.35 | 23.41 | 123,039 | +0.16(+0.67%) |
Jan 17, 2019 | 23.28 | 23.35 | 23.18 | 23.26 | 134,955 | -0.02(-0.07%) |
Jan 16, 2019 | 23.24 | 23.30 | 23.17 | 23.28 | 448,299 | +0.01(+0.04%) |
Jan 15, 2019 | 23.04 | 23.38 | 23.02 | 23.27 | 254,414 | +0.11(+0.49%) |
Jan 14, 2019 | 23.46 | 23.46 | 23.05 | 23.15 | 280,563 | -0.68(-2.84%) |
Jan 11, 2019 | 23.76 | 23.83 | 23.61 | 23.83 | 273,817 | +0.03(+0.11%) |
Jan 10, 2019 | 23.55 | 23.81 | 23.48 | 23.81 | 593,490 | +0.29(+1.22%) |
Jan 09, 2019 | 23.71 | 23.72 | 23.48 | 23.52 | 594,362 | -0.17(-0.73%) |
Jan 08, 2019 | 23.50 | 23.71 | 23.41 | 23.69 | 288,280 | +0.20(+0.85%) |
Jan 07, 2019 | 23.45 | 23.60 | 23.32 | 23.49 | 239,336 | -0.14(-0.59%) |
Jan 04, 2019 | 23.21 | 23.63 | 23.11 | 23.63 | 542,226 | +0.47(+2.03%) |
Jan 03, 2019 | 23.08 | 23.37 | 23.08 | 23.16 | 437,898 | +0.07(+0.30%) |
Jan 02, 2019 | 23.12 | 23.13 | 22.84 | 23.09 | 936,000 | -0.17(-0.75%) |
Dec 31, 2018 | 23.27 | 23.28 | 23.03 | 23.27 | 568,929 | +0.10(+0.45%) |
Dec 28, 2018 | 23.21 | 23.41 | 23.10 | 23.16 | 406,756 | -0.02(-0.08%) |
Dec 27, 2018 | 22.95 | 23.18 | 22.55 | 23.18 | 418,368 | +0.16(+0.68%) |
Dec 26, 2018 | 22.62 | 23.04 | 22.23 | 23.02 | 931,141 | +0.46(+2.04%) |
Dec 24, 2018 | 23.44 | 23.44 | 22.53 | 22.56 | 211,204 | -0.96(-4.06%) |
Dec 21, 2018 | 23.88 | 24.27 | 23.42 | 23.52 | 322,043 | -0.26(-1.10%) |
Dec 20, 2018 | 23.81 | 24.05 | 23.48 | 23.78 | 362,642 | -0.08(-0.33%) |
Dec 19, 2018 | 23.93 | 24.19 | 23.72 | 23.86 | 323,562 | -0.03(-0.11%) |
Dec 18, 2018 | 24.14 | 24.20 | 23.78 | 23.88 | 166,410 | -0.13(-0.53%) |
Dec 17, 2018 | 24.77 | 24.78 | 23.91 | 24.01 | 348,588 | -0.71(-2.86%) |
Dec 14, 2018 | 24.82 | 24.82 | 24.66 | 24.72 | 207,527 | -0.10(-0.42%) |
Dec 13, 2018 | 24.77 | 24.91 | 24.76 | 24.82 | 225,470 | +0.08(+0.31%) |
Dec 12, 2018 | 24.81 | 24.93 | 24.73 | 24.74 | 600,910 | +0.01(+0.03%) |
Dec 11, 2018 | 24.80 | 24.86 | 24.67 | 24.74 | 608,884 | +0.09(+0.35%) |
Dec 10, 2018 | 24.67 | 24.73 | 24.21 | 24.65 | 261,068 | -0.03(-0.14%) |
Dec 07, 2018 | 24.70 | 24.86 | 24.57 | 24.68 | 395,554 | +0.02(+0.07%) |
Dec 06, 2018 | 24.65 | 24.68 | 24.19 | 24.67 | 197,597 | +0.00(+0.00%) |
Dec 04, 2018 | 24.87 | 25.05 | 24.62 | 24.67 | 430,607 | -0.20(-0.80%) |