Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 23.80 | 24.35 | 23.75 | 24.15 | 3,593 | +0.23(+0.96%) |
Feb 27, 2019 | 24.00 | 24.05 | 23.87 | 23.92 | 2,173 | -0.14(-0.58%) |
Feb 26, 2019 | 24.47 | 24.50 | 24.00 | 24.06 | 5,025 | -0.65(-2.63%) |
Feb 25, 2019 | 24.75 | 24.77 | 24.71 | 24.71 | 3,050 | +0.22(+0.90%) |
Feb 22, 2019 | 24.33 | 24.74 | 24.33 | 24.49 | 2,948 | +0.41(+1.70%) |
Feb 21, 2019 | 23.99 | 24.09 | 23.98 | 24.08 | 3,777 | +0.38(+1.60%) |
Feb 20, 2019 | 23.60 | 23.88 | 23.60 | 23.70 | 641 | +0.09(+0.38%) |
Feb 19, 2019 | 23.95 | 23.95 | 23.61 | 23.61 | 3,092 | -0.27(-1.13%) |
Feb 15, 2019 | 23.88 | 23.88 | 23.88 | 0 | +0.73(+3.15%) | |
Feb 14, 2019 | 22.73 | 23.15 | 22.70 | 23.15 | 4,790 | +0.15(+0.65%) |
Feb 13, 2019 | 23.24 | 23.35 | 23.00 | 23.00 | 2,237 | +0.00(+0.00%) |
Feb 12, 2019 | 23.45 | 23.45 | 23.00 | 23.00 | 2,525 | +0.04(+0.17%) |
Feb 11, 2019 | 22.81 | 23.00 | 22.81 | 22.96 | 3,945 | +0.41(+1.82%) |
Feb 08, 2019 | 23.27 | 23.27 | 22.15 | 22.55 | 15,440 | -0.65(-2.80%) |
Feb 07, 2019 | 23.00 | 23.57 | 22.91 | 23.20 | 8,880 | +0.21(+0.91%) |
Feb 06, 2019 | 22.91 | 23.00 | 22.90 | 22.99 | 2,158 | +0.12(+0.52%) |
Feb 05, 2019 | 22.86 | 22.87 | 22.70 | 22.87 | 1,025 | +0.21(+0.93%) |
Feb 04, 2019 | 22.56 | 22.80 | 22.56 | 22.66 | 4,100 | +0.16(+0.71%) |
Feb 01, 2019 | 22.50 | 22.54 | 22.50 | 22.50 | 3,797 | +0.00(+0.00%) |
Jan 31, 2019 | 22.48 | 22.65 | 22.48 | 22.50 | 1,754 | +0.14(+0.63%) |
Jan 30, 2019 | 22.30 | 22.40 | 22.30 | 22.36 | 3,005 | +0.16(+0.72%) |
Jan 29, 2019 | 22.03 | 22.20 | 22.03 | 22.20 | 1,986 | +0.11(+0.50%) |
Jan 28, 2019 | 22.28 | 22.28 | 22.00 | 22.09 | 3,893 | -0.02(-0.09%) |
Jan 25, 2019 | 22.24 | 22.25 | 22.11 | 22.11 | 950 | +0.21(+0.96%) |
Jan 24, 2019 | 21.96 | 22.31 | 21.90 | 21.90 | 5,405 | -0.11(-0.50%) |
Jan 23, 2019 | 22.00 | 22.01 | 22.00 | 22.01 | 1,155 | +0.11(+0.50%) |
Jan 22, 2019 | 21.85 | 22.14 | 21.85 | 21.90 | 6,600 | -0.03(-0.14%) |
Jan 21, 2019 | 21.88 | 22.05 | 21.88 | 21.93 | 400 | +0.08(+0.37%) |
Jan 18, 2019 | 22.78 | 22.78 | 21.85 | 21.85 | 4,550 | -0.16(-0.73%) |
Jan 17, 2019 | 21.76 | 22.14 | 21.76 | 22.01 | 6,500 | +0.36(+1.66%) |
Jan 16, 2019 | 21.45 | 21.73 | 21.44 | 21.65 | 2,250 | +0.25(+1.17%) |
Jan 15, 2019 | 21.19 | 21.48 | 21.19 | 21.40 | 2,020 | +0.40(+1.90%) |
Jan 14, 2019 | 21.00 | 21.00 | 21.00 | 21.00 | 500 | -0.04(-0.19%) |
Jan 11, 2019 | 21.20 | 21.20 | 21.04 | 21.04 | 7,708 | -0.16(-0.75%) |
Jan 10, 2019 | 20.91 | 21.20 | 20.91 | 21.20 | 10,001 | +0.20(+0.95%) |
Jan 09, 2019 | 21.00 | 21.15 | 20.91 | 21.00 | 2,300 | +0.19(+0.91%) |
Jan 08, 2019 | 21.43 | 21.43 | 20.75 | 20.81 | 2,660 | +0.31(+1.51%) |
Jan 07, 2019 | 20.99 | 20.99 | 20.35 | 20.50 | 6,832 | -0.05(-0.24%) |
Jan 04, 2019 | 20.55 | 20.75 | 20.50 | 20.55 | 2,781 | +0.13(+0.64%) |
Jan 03, 2019 | 20.64 | 20.64 | 20.31 | 20.42 | 2,800 | -0.33(-1.59%) |
Jan 02, 2019 | 21.50 | 21.50 | 20.75 | 20.75 | 3,987 | +0.24(+1.17%) |
Dec 31, 2018 | 20.51 | 20.51 | 20.51 | 0 | +0.21(+1.03%) | |
Dec 28, 2018 | 20.01 | 20.99 | 20.00 | 20.30 | 6,825 | -0.06(-0.29%) |
Dec 27, 2018 | 21.23 | 21.23 | 20.18 | 20.36 | 6,330 | +0.66(+3.35%) |
Dec 24, 2018 | 19.70 | 19.70 | 19.70 | 0 | -0.30(-1.50%) | |
Dec 21, 2018 | 20.25 | 20.36 | 20.00 | 20.00 | 3,909 | -0.36(-1.77%) |
Dec 20, 2018 | 20.77 | 20.95 | 20.15 | 20.36 | 10,139 | -0.89(-4.19%) |
Dec 19, 2018 | 20.99 | 21.95 | 20.99 | 21.25 | 4,238 | +0.20(+0.95%) |
Dec 18, 2018 | 21.14 | 21.15 | 21.05 | 21.05 | 2,106 | -0.10(-0.47%) |
Dec 17, 2018 | 20.99 | 21.49 | 20.75 | 21.15 | 11,756 | +0.00(+0.00%) |
Dec 14, 2018 | 21.50 | 21.50 | 21.10 | 21.15 | 5,924 | -0.60(-2.76%) |
Dec 13, 2018 | 21.98 | 22.11 | 21.75 | 21.75 | 4,318 | +0.20(+0.93%) |
Dec 12, 2018 | 21.77 | 21.77 | 21.55 | 21.55 | 700 | +0.24(+1.13%) |
Dec 11, 2018 | 21.77 | 21.84 | 21.25 | 21.31 | 9,665 | -0.35(-1.62%) |
Dec 10, 2018 | 21.99 | 21.99 | 21.66 | 21.66 | 2,433 | -0.25(-1.14%) |
Dec 07, 2018 | 21.93 | 22.10 | 21.90 | 21.91 | 1,606 | +0.11(+0.50%) |
Dec 06, 2018 | 21.76 | 21.80 | 21.63 | 21.80 | 8,495 | -0.30(-1.36%) |
Dec 05, 2018 | 22.00 | 22.10 | 21.72 | 22.10 | 4,715 | -0.10(-0.45%) |
Dec 04, 2018 | 22.31 | 22.31 | 22.20 | 22.20 | 7,500 | -0.20(-0.89%) |