Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 23.61 | 23.66 | 23.29 | 23.57 | 55,241 | -0.08(-0.34%) |
Feb 27, 2019 | 23.49 | 23.71 | 23.49 | 23.65 | 3,987 | +0.05(+0.21%) |
Feb 26, 2019 | 23.61 | 23.63 | 23.55 | 23.60 | 6,615 | -0.00(-0.02%) |
Feb 25, 2019 | 23.48 | 23.63 | 23.48 | 23.61 | 8,450 | +0.08(+0.35%) |
Feb 22, 2019 | 23.54 | 23.58 | 23.51 | 23.52 | 5,094 | +0.03(+0.13%) |
Feb 21, 2019 | 23.53 | 23.58 | 23.49 | 23.49 | 8,102 | +0.88(+3.91%) |
Feb 20, 2019 | 23.62 | 23.70 | 22.61 | 22.61 | 13,435 | -1.18(-4.97%) |
Feb 19, 2019 | 23.72 | 23.80 | 23.65 | 23.79 | 21,960 | +0.17(+0.73%) |
Feb 15, 2019 | 23.63 | 23.71 | 22.87 | 23.62 | 6,202 | +0.16(+0.69%) |
Feb 14, 2019 | 23.50 | 23.72 | 23.33 | 23.46 | 10,185 | -0.26(-1.10%) |
Feb 13, 2019 | 23.55 | 23.79 | 23.55 | 23.72 | 6,826 | +0.02(+0.08%) |
Feb 12, 2019 | 23.48 | 23.98 | 23.48 | 23.70 | 8,149 | +0.31(+1.31%) |
Feb 11, 2019 | 23.21 | 23.61 | 23.21 | 23.39 | 10,978 | +0.04(+0.15%) |
Feb 08, 2019 | 23.42 | 23.45 | 23.33 | 23.36 | 5,869 | -0.19(-0.81%) |
Feb 07, 2019 | 23.87 | 23.87 | 23.54 | 23.55 | 28,203 | -0.13(-0.53%) |
Feb 06, 2019 | 23.61 | 23.67 | 22.75 | 23.67 | 8,424 | +0.15(+0.65%) |
Feb 05, 2019 | 23.42 | 23.52 | 23.35 | 23.52 | 15,902 | +0.05(+0.20%) |
Feb 04, 2019 | 22.92 | 23.53 | 22.92 | 23.47 | 3,435 | +0.04(+0.19%) |
Feb 01, 2019 | 23.50 | 23.55 | 23.25 | 23.43 | 7,420 | +0.07(+0.29%) |
Jan 31, 2019 | 23.46 | 23.46 | 23.32 | 23.36 | 6,821 | -0.15(-0.65%) |
Jan 30, 2019 | 23.29 | 23.99 | 23.24 | 23.52 | 6,562 | +0.13(+0.54%) |
Jan 29, 2019 | 23.60 | 23.60 | 23.25 | 23.39 | 7,324 | -0.09(-0.38%) |
Jan 28, 2019 | 23.49 | 23.59 | 23.47 | 23.48 | 27,878 | -0.06(-0.25%) |
Jan 25, 2019 | 23.32 | 23.76 | 23.32 | 23.54 | 10,078 | +0.04(+0.15%) |
Jan 24, 2019 | 23.73 | 23.73 | 23.39 | 23.50 | 13,662 | -0.15(-0.65%) |
Jan 23, 2019 | 23.61 | 23.68 | 23.54 | 23.66 | 35,375 | +0.14(+0.58%) |
Jan 22, 2019 | 23.19 | 23.58 | 23.19 | 23.52 | 60,847 | -0.07(-0.31%) |
Jan 18, 2019 | 23.49 | 23.59 | 23.49 | 23.59 | 8,195 | -0.14(-0.57%) |
Jan 17, 2019 | 23.39 | 23.73 | 23.34 | 23.73 | 122,768 | +0.33(+1.39%) |
Jan 16, 2019 | 23.21 | 23.40 | 23.21 | 23.40 | 8,258 | +0.16(+0.68%) |
Jan 15, 2019 | 23.20 | 23.28 | 23.15 | 23.25 | 4,442 | +0.08(+0.33%) |
Jan 14, 2019 | 23.16 | 23.20 | 23.16 | 23.17 | 4,024 | -0.06(-0.27%) |
Jan 11, 2019 | 23.16 | 23.29 | 23.03 | 23.23 | 12,626 | +0.14(+0.61%) |
Jan 10, 2019 | 23.18 | 23.21 | 23.05 | 23.09 | 13,413 | -0.03(-0.14%) |
Jan 09, 2019 | 22.93 | 23.34 | 22.93 | 23.12 | 50,378 | +0.07(+0.31%) |
Jan 08, 2019 | 22.87 | 23.11 | 22.87 | 23.05 | 5,155 | +0.16(+0.71%) |
Jan 07, 2019 | 23.07 | 23.07 | 22.89 | 22.89 | 3,406 | -0.23(-1.02%) |
Jan 04, 2019 | 22.83 | 23.19 | 22.48 | 23.12 | 3,322 | +0.32(+1.39%) |
Jan 03, 2019 | 22.44 | 22.97 | 22.44 | 22.81 | 17,387 | -0.19(-0.81%) |
Jan 02, 2019 | 22.36 | 23.02 | 22.36 | 22.99 | 10,547 | +0.42(+1.86%) |
Dec 31, 2018 | 22.11 | 22.85 | 22.11 | 22.57 | 17,277 | +0.04(+0.16%) |
Dec 28, 2018 | 22.39 | 23.01 | 22.17 | 22.54 | 39,982 | +0.11(+0.48%) |
Dec 27, 2018 | 21.86 | 22.71 | 21.85 | 22.43 | 27,234 | -0.13(-0.56%) |
Dec 26, 2018 | 22.41 | 22.72 | 21.75 | 22.55 | 36,008 | +0.17(+0.76%) |
Dec 24, 2018 | 21.59 | 22.49 | 21.46 | 22.38 | 7,652 | -0.25(-1.10%) |
Dec 21, 2018 | 22.77 | 22.77 | 22.53 | 22.63 | 18,568 | -0.37(-1.62%) |
Dec 20, 2018 | 22.81 | 23.09 | 22.69 | 23.01 | 142,871 | +0.24(+1.05%) |
Dec 19, 2018 | 23.05 | 23.05 | 22.77 | 22.77 | 6,529 | -0.15(-0.66%) |
Dec 18, 2018 | 22.87 | 23.11 | 22.87 | 22.92 | 16,384 | +0.24(+1.06%) |
Dec 17, 2018 | 23.19 | 23.19 | 22.68 | 22.68 | 16,176 | -0.45(-1.96%) |
Dec 14, 2018 | 23.10 | 23.29 | 22.75 | 23.13 | 26,671 | -0.27(-1.15%) |
Dec 13, 2018 | 23.30 | 23.42 | 23.13 | 23.40 | 16,992 | +0.09(+0.39%) |
Dec 12, 2018 | 23.48 | 23.49 | 23.24 | 23.31 | 6,176 | -0.01(-0.04%) |
Dec 11, 2018 | 23.47 | 23.48 | 23.19 | 23.32 | 5,829 | +0.17(+0.75%) |
Dec 10, 2018 | 22.90 | 23.17 | 22.90 | 23.14 | 15,524 | +0.12(+0.54%) |
Dec 07, 2018 | 23.41 | 23.41 | 22.27 | 23.02 | 12,604 | -0.27(-1.14%) |
Dec 06, 2018 | 23.10 | 23.29 | 22.91 | 23.29 | 6,437 | -0.13(-0.55%) |
Dec 04, 2018 | 21.33 | 23.59 | 21.33 | 23.41 | 62,233 | +0.04(+0.15%) |