Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 23.65 | 23.69 | 23.32 | 23.61 | 55,159 | -0.08(-0.34%) |
Feb 27, 2019 | 23.53 | 23.74 | 23.53 | 23.69 | 3,981 | +0.05(+0.21%) |
Feb 26, 2019 | 23.65 | 23.66 | 23.58 | 23.64 | 6,605 | -0.00(-0.02%) |
Feb 25, 2019 | 23.51 | 23.66 | 23.51 | 23.64 | 8,438 | +0.08(+0.35%) |
Feb 22, 2019 | 23.57 | 23.61 | 23.55 | 23.56 | 5,087 | +0.03(+0.13%) |
Feb 21, 2019 | 23.56 | 23.62 | 23.53 | 23.53 | 8,090 | +0.89(+3.91%) |
Feb 20, 2019 | 23.65 | 23.74 | 22.64 | 22.64 | 13,415 | -1.18(-4.97%) |
Feb 19, 2019 | 23.75 | 23.84 | 23.68 | 23.83 | 21,927 | +0.17(+0.73%) |
Feb 15, 2019 | 23.66 | 23.75 | 22.90 | 23.65 | 6,193 | +0.16(+0.69%) |
Feb 14, 2019 | 23.54 | 23.75 | 23.37 | 23.49 | 10,169 | -0.26(-1.10%) |
Feb 13, 2019 | 23.58 | 23.82 | 23.58 | 23.75 | 6,816 | +0.02(+0.08%) |
Feb 12, 2019 | 23.52 | 24.01 | 23.52 | 23.74 | 8,137 | +0.31(+1.31%) |
Feb 11, 2019 | 23.25 | 23.64 | 23.25 | 23.43 | 10,961 | +0.04(+0.15%) |
Feb 08, 2019 | 23.46 | 23.48 | 23.37 | 23.39 | 5,861 | -0.19(-0.81%) |
Feb 07, 2019 | 23.91 | 23.91 | 23.58 | 23.58 | 28,161 | -0.13(-0.53%) |
Feb 06, 2019 | 23.65 | 23.71 | 22.79 | 23.71 | 8,411 | +0.15(+0.65%) |
Feb 05, 2019 | 23.46 | 23.56 | 23.38 | 23.56 | 15,878 | +0.05(+0.20%) |
Feb 04, 2019 | 22.95 | 23.56 | 22.95 | 23.51 | 3,430 | +0.04(+0.19%) |
Feb 01, 2019 | 23.54 | 23.58 | 23.28 | 23.46 | 7,409 | +0.07(+0.29%) |
Jan 31, 2019 | 23.49 | 23.49 | 23.36 | 23.40 | 6,811 | -0.15(-0.65%) |
Jan 30, 2019 | 23.33 | 24.03 | 23.27 | 23.55 | 6,552 | +0.13(+0.54%) |
Jan 29, 2019 | 23.64 | 23.64 | 23.28 | 23.42 | 7,313 | -0.09(-0.38%) |
Jan 28, 2019 | 23.53 | 23.63 | 23.50 | 23.51 | 27,836 | -0.06(-0.25%) |
Jan 25, 2019 | 23.36 | 23.80 | 23.36 | 23.57 | 10,063 | +0.04(+0.15%) |
Jan 24, 2019 | 23.76 | 23.76 | 23.42 | 23.54 | 13,642 | -0.15(-0.65%) |
Jan 23, 2019 | 23.65 | 23.71 | 23.58 | 23.69 | 35,322 | +0.14(+0.58%) |
Jan 22, 2019 | 23.22 | 23.62 | 23.22 | 23.56 | 60,757 | -0.07(-0.31%) |
Jan 18, 2019 | 23.53 | 23.63 | 23.53 | 23.63 | 8,183 | -0.14(-0.57%) |
Jan 17, 2019 | 23.42 | 23.76 | 23.37 | 23.76 | 122,586 | +0.33(+1.39%) |
Jan 16, 2019 | 23.25 | 23.44 | 23.25 | 23.44 | 8,246 | +0.16(+0.68%) |
Jan 15, 2019 | 23.23 | 23.31 | 23.18 | 23.28 | 4,435 | +0.08(+0.33%) |
Jan 14, 2019 | 23.19 | 23.24 | 23.19 | 23.20 | 4,018 | -0.06(-0.27%) |
Jan 11, 2019 | 23.19 | 23.33 | 23.07 | 23.27 | 12,607 | +0.14(+0.61%) |
Jan 10, 2019 | 23.21 | 23.25 | 23.09 | 23.13 | 13,393 | -0.03(-0.14%) |
Jan 09, 2019 | 22.97 | 23.37 | 22.97 | 23.16 | 50,304 | +0.07(+0.31%) |
Jan 08, 2019 | 22.90 | 23.14 | 22.90 | 23.09 | 5,147 | +0.16(+0.71%) |
Jan 07, 2019 | 23.11 | 23.11 | 22.92 | 22.92 | 3,401 | -0.24(-1.02%) |
Jan 04, 2019 | 22.86 | 23.22 | 22.52 | 23.16 | 3,317 | +0.32(+1.39%) |
Jan 03, 2019 | 22.47 | 23.00 | 22.47 | 22.84 | 17,361 | -0.19(-0.81%) |
Jan 02, 2019 | 22.40 | 23.06 | 22.40 | 23.03 | 10,531 | +0.42(+1.86%) |
Dec 31, 2018 | 22.14 | 22.89 | 22.14 | 22.61 | 17,252 | +0.04(+0.16%) |
Dec 28, 2018 | 22.43 | 23.05 | 22.20 | 22.57 | 39,923 | +0.11(+0.48%) |
Dec 27, 2018 | 21.89 | 22.74 | 21.88 | 22.46 | 27,194 | -0.13(-0.56%) |
Dec 26, 2018 | 22.44 | 22.75 | 21.78 | 22.59 | 35,955 | +0.17(+0.76%) |
Dec 24, 2018 | 21.62 | 22.52 | 21.49 | 22.42 | 7,641 | -0.25(-1.10%) |
Dec 21, 2018 | 22.80 | 22.80 | 22.57 | 22.67 | 18,541 | -0.37(-1.62%) |
Dec 20, 2018 | 22.84 | 23.13 | 22.72 | 23.04 | 142,659 | +0.24(+1.06%) |
Dec 19, 2018 | 23.08 | 23.08 | 22.80 | 22.80 | 6,519 | -0.15(-0.66%) |
Dec 18, 2018 | 22.90 | 23.15 | 22.90 | 22.95 | 16,360 | +0.24(+1.06%) |
Dec 17, 2018 | 23.23 | 23.23 | 22.71 | 22.71 | 16,152 | -0.45(-1.96%) |
Dec 14, 2018 | 23.14 | 23.32 | 22.78 | 23.16 | 26,632 | -0.27(-1.14%) |
Dec 13, 2018 | 23.34 | 23.45 | 23.16 | 23.43 | 16,966 | +0.09(+0.39%) |
Dec 12, 2018 | 23.51 | 23.53 | 23.27 | 23.34 | 6,166 | -0.01(-0.04%) |
Dec 11, 2018 | 23.50 | 23.51 | 23.23 | 23.35 | 5,820 | +0.17(+0.75%) |
Dec 10, 2018 | 22.93 | 23.21 | 22.93 | 23.18 | 15,501 | +0.12(+0.54%) |
Dec 07, 2018 | 23.45 | 23.45 | 22.30 | 23.05 | 12,585 | -0.27(-1.14%) |
Dec 06, 2018 | 23.14 | 23.32 | 22.95 | 23.32 | 6,427 | -0.13(-0.55%) |
Dec 04, 2018 | 21.36 | 23.63 | 21.36 | 23.45 | 62,141 | +0.04(+0.15%) |