Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 22.19 | 22.19 | 22.12 | 22.14 | 31,917 | +0.15(+0.67%) |
Feb 27, 2019 | 21.87 | 22.10 | 21.87 | 21.99 | 9,792 | +0.08(+0.37%) |
Feb 26, 2019 | 21.69 | 21.91 | 21.61 | 21.91 | 9,375 | +0.21(+0.97%) |
Feb 25, 2019 | 21.74 | 21.74 | 21.53 | 21.70 | 11,203 | -0.08(-0.37%) |
Feb 22, 2019 | 21.85 | 21.94 | 21.77 | 21.78 | 81,616 | -0.20(-0.93%) |
Feb 21, 2019 | 21.72 | 22.04 | 21.72 | 21.98 | 6,721 | +0.21(+0.96%) |
Feb 20, 2019 | 21.83 | 21.90 | 21.72 | 21.78 | 23,913 | -0.09(-0.41%) |
Feb 19, 2019 | 21.99 | 22.10 | 21.85 | 21.87 | 14,050 | -0.23(-1.02%) |
Feb 15, 2019 | 22.36 | 22.36 | 22.03 | 22.09 | 21,756 | -0.20(-0.89%) |
Feb 14, 2019 | 22.33 | 22.46 | 22.26 | 22.29 | 4,887 | -0.03(-0.12%) |
Feb 13, 2019 | 22.38 | 22.41 | 22.23 | 22.32 | 3,657 | -0.19(-0.84%) |
Feb 12, 2019 | 22.76 | 22.76 | 22.38 | 22.51 | 17,183 | -0.51(-2.20%) |
Feb 11, 2019 | 23.08 | 23.13 | 22.99 | 23.02 | 6,470 | -0.26(-1.13%) |
Feb 08, 2019 | 23.19 | 23.52 | 23.13 | 23.28 | 6,847 | -0.14(-0.62%) |
Feb 07, 2019 | 22.92 | 23.42 | 22.92 | 23.42 | 43,003 | +0.58(+2.54%) |
Feb 06, 2019 | 22.72 | 22.89 | 22.72 | 22.84 | 4,109 | +0.03(+0.12%) |
Feb 05, 2019 | 23.12 | 23.12 | 22.73 | 22.82 | 28,386 | -0.23(-0.98%) |
Feb 04, 2019 | 23.16 | 23.16 | 22.89 | 23.04 | 3,221 | +0.03(+0.12%) |
Feb 01, 2019 | 23.17 | 23.17 | 22.94 | 23.02 | 19,879 | -0.04(-0.18%) |
Jan 31, 2019 | 23.68 | 23.68 | 23.02 | 23.06 | 25,030 | -0.16(-0.70%) |
Jan 30, 2019 | 23.35 | 23.45 | 23.13 | 23.22 | 21,003 | -0.28(-1.18%) |
Jan 29, 2019 | 23.61 | 23.61 | 23.43 | 23.50 | 8,291 | -0.01(-0.04%) |
Jan 28, 2019 | 23.41 | 23.80 | 23.41 | 23.51 | 60,775 | +0.06(+0.27%) |
Jan 25, 2019 | 23.64 | 23.86 | 23.30 | 23.44 | 10,381 | -0.47(-1.97%) |
Jan 24, 2019 | 24.47 | 24.47 | 23.77 | 23.91 | 23,641 | -0.33(-1.34%) |
Jan 23, 2019 | 23.88 | 24.37 | 23.88 | 24.24 | 21,078 | +0.24(+1.02%) |
Jan 22, 2019 | 23.57 | 24.05 | 23.42 | 23.99 | 36,400 | +0.67(+2.87%) |
Jan 18, 2019 | 24.19 | 24.19 | 23.25 | 23.32 | 149,316 | -0.56(-2.35%) |
Jan 17, 2019 | 24.67 | 24.85 | 23.82 | 23.89 | 32,459 | -0.36(-1.48%) |
Jan 16, 2019 | 24.45 | 24.45 | 24.07 | 24.24 | 35,332 | -0.17(-0.68%) |
Jan 15, 2019 | 24.93 | 26.15 | 24.28 | 24.41 | 36,501 | -0.04(-0.14%) |
Jan 14, 2019 | 25.05 | 26.15 | 24.35 | 24.45 | 20,182 | +0.06(+0.26%) |
Jan 11, 2019 | 24.51 | 24.72 | 24.35 | 24.38 | 43,734 | -0.14(-0.55%) |
Jan 10, 2019 | 24.99 | 25.02 | 24.51 | 24.52 | 11,016 | -0.05(-0.19%) |
Jan 09, 2019 | 24.82 | 25.03 | 24.51 | 24.57 | 19,805 | -0.56(-2.23%) |
Jan 08, 2019 | 25.52 | 26.97 | 24.70 | 25.13 | 82,391 | -0.46(-1.80%) |
Jan 07, 2019 | 26.26 | 26.32 | 25.26 | 25.59 | 88,809 | -0.62(-2.35%) |
Jan 04, 2019 | 26.71 | 26.90 | 25.99 | 26.20 | 44,286 | -1.32(-4.80%) |
Jan 03, 2019 | 27.34 | 27.86 | 27.04 | 27.53 | 33,468 | +0.22(+0.80%) |
Jan 02, 2019 | 28.07 | 28.22 | 26.96 | 27.31 | 128,943 | -0.37(-1.34%) |
Dec 31, 2018 | 27.25 | 28.16 | 27.25 | 27.68 | 23,634 | -0.44(-1.58%) |
Dec 28, 2018 | 28.03 | 29.01 | 27.11 | 28.12 | 164,226 | +0.09(+0.32%) |
Dec 27, 2018 | 28.99 | 29.61 | 28.03 | 28.03 | 47,327 | -0.07(-0.24%) |
Dec 26, 2018 | 29.68 | 29.68 | 28.04 | 28.10 | 68,635 | -1.49(-5.04%) |
Dec 24, 2018 | 29.64 | 30.81 | 28.85 | 29.59 | 70,764 | +0.56(+1.93%) |
Dec 21, 2018 | 28.43 | 29.17 | 28.09 | 29.03 | 122,400 | +0.77(+2.72%) |
Dec 20, 2018 | 28.17 | 28.52 | 27.67 | 28.26 | 107,687 | +0.44(+1.59%) |
Dec 19, 2018 | 27.32 | 28.00 | 26.90 | 27.82 | 46,141 | +0.60(+2.19%) |
Dec 18, 2018 | 27.25 | 27.31 | 26.74 | 27.22 | 83,867 | -0.05(-0.17%) |
Dec 17, 2018 | 27.03 | 27.27 | 26.55 | 27.27 | 44,539 | +0.41(+1.52%) |
Dec 14, 2018 | 27.01 | 27.01 | 26.46 | 26.86 | 29,411 | +0.39(+1.47%) |
Dec 13, 2018 | 26.02 | 26.47 | 25.83 | 26.47 | 17,534 | +0.61(+2.38%) |
Dec 12, 2018 | 26.13 | 26.13 | 25.56 | 25.86 | 39,098 | -0.25(-0.97%) |
Dec 11, 2018 | 26.48 | 26.76 | 25.59 | 26.11 | 21,645 | +0.02(+0.09%) |
Dec 10, 2018 | 26.21 | 26.47 | 25.68 | 26.09 | 23,748 | +0.24(+0.92%) |
Dec 07, 2018 | 25.02 | 25.85 | 25.02 | 25.85 | 9,619 | +0.57(+2.25%) |
Dec 06, 2018 | 25.05 | 25.78 | 25.05 | 25.28 | 120,527 | +0.33(+1.30%) |
Dec 04, 2018 | 24.03 | 24.95 | 24.00 | 24.95 | 59,818 | +1.12(+4.71%) |