Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 24.16 | 24.80 | 24.16 | 24.60 | 11,020 | +0.35(+1.44%) |
Feb 27, 2019 | 24.50 | 24.61 | 24.25 | 24.25 | 27,043 | -0.26(-1.06%) |
Feb 26, 2019 | 24.64 | 24.77 | 24.45 | 24.51 | 19,193 | -0.05(-0.22%) |
Feb 25, 2019 | 24.57 | 24.80 | 24.39 | 24.57 | 18,160 | -0.00(-0.02%) |
Feb 22, 2019 | 24.49 | 24.72 | 24.44 | 24.57 | 14,200 | +0.27(+1.11%) |
Feb 21, 2019 | 24.52 | 24.64 | 24.16 | 24.30 | 20,118 | -0.03(-0.12%) |
Feb 20, 2019 | 24.62 | 24.62 | 24.11 | 24.33 | 74,851 | -0.25(-1.01%) |
Feb 19, 2019 | 24.45 | 24.84 | 24.45 | 24.58 | 19,586 | +0.07(+0.28%) |
Feb 15, 2019 | 24.42 | 24.83 | 24.42 | 24.51 | 17,300 | +0.01(+0.04%) |
Feb 14, 2019 | 24.90 | 24.90 | 24.41 | 24.50 | 41,646 | -0.44(-1.75%) |
Feb 13, 2019 | 25.26 | 25.26 | 24.72 | 24.94 | 58,636 | -0.21(-0.84%) |
Feb 12, 2019 | 25.21 | 25.31 | 25.10 | 25.15 | 29,537 | +0.05(+0.19%) |
Feb 11, 2019 | 25.01 | 25.16 | 25.00 | 25.10 | 45,467 | +0.05(+0.22%) |
Feb 08, 2019 | 25.10 | 25.18 | 24.92 | 25.05 | 10,600 | -0.03(-0.14%) |
Feb 07, 2019 | 25.11 | 25.20 | 24.80 | 25.08 | 23,777 | -0.23(-0.91%) |
Feb 06, 2019 | 25.03 | 25.32 | 24.98 | 25.31 | 16,570 | +0.13(+0.53%) |
Feb 05, 2019 | 25.21 | 25.21 | 25.01 | 25.18 | 22,790 | +0.11(+0.42%) |
Feb 04, 2019 | 24.71 | 25.21 | 24.71 | 25.07 | 16,674 | +0.26(+1.05%) |
Feb 01, 2019 | 25.00 | 25.10 | 24.80 | 24.81 | 22,700 | -0.10(-0.40%) |
Jan 31, 2019 | 24.76 | 25.00 | 24.75 | 24.91 | 21,372 | +0.26(+1.05%) |
Jan 30, 2019 | 24.71 | 24.89 | 24.50 | 24.65 | 38,564 | -0.02(-0.08%) |
Jan 29, 2019 | 24.85 | 24.85 | 24.50 | 24.67 | 18,920 | +0.13(+0.53%) |
Jan 28, 2019 | 24.33 | 24.55 | 24.15 | 24.54 | 25,349 | +0.08(+0.34%) |
Jan 25, 2019 | 24.30 | 24.50 | 24.30 | 24.45 | 21,400 | +0.15(+0.64%) |
Jan 24, 2019 | 24.02 | 24.40 | 23.93 | 24.30 | 50,910 | +0.35(+1.46%) |
Jan 23, 2019 | 23.99 | 23.99 | 23.65 | 23.95 | 21,627 | +0.16(+0.67%) |
Jan 22, 2019 | 23.93 | 24.00 | 23.65 | 23.79 | 17,639 | -0.09(-0.36%) |
Jan 18, 2019 | 23.86 | 24.20 | 23.79 | 23.88 | 44,000 | -0.00(-0.02%) |
Jan 17, 2019 | 23.72 | 23.95 | 23.60 | 23.88 | 19,602 | +0.15(+0.65%) |
Jan 16, 2019 | 23.75 | 24.00 | 23.55 | 23.73 | 22,254 | +0.23(+0.96%) |
Jan 15, 2019 | 24.04 | 24.04 | 23.40 | 23.50 | 40,474 | -0.17(-0.72%) |
Jan 14, 2019 | 23.45 | 24.00 | 23.41 | 23.67 | 16,969 | +0.22(+0.94%) |
Jan 11, 2019 | 23.04 | 23.51 | 23.04 | 23.45 | 45,200 | -0.80(-3.30%) |
Jan 10, 2019 | 24.05 | 24.50 | 24.05 | 24.25 | 41,051 | -0.08(-0.35%) |
Jan 09, 2019 | 24.00 | 24.43 | 23.96 | 24.33 | 46,039 | +0.28(+1.18%) |
Jan 08, 2019 | 24.77 | 24.77 | 23.86 | 24.05 | 80,465 | -0.30(-1.23%) |
Jan 07, 2019 | 23.95 | 24.48 | 23.70 | 24.35 | 91,870 | +0.69(+2.92%) |
Jan 04, 2019 | 23.88 | 23.88 | 23.50 | 23.66 | 73,100 | +0.55(+2.38%) |
Jan 03, 2019 | 22.68 | 23.47 | 22.60 | 23.11 | 28,104 | +0.17(+0.74%) |
Jan 02, 2019 | 22.30 | 23.08 | 21.92 | 22.94 | 50,163 | +0.43(+1.91%) |
Dec 31, 2018 | 23.23 | 23.43 | 22.15 | 22.51 | 54,200 | -0.24(-1.05%) |
Dec 28, 2018 | 22.58 | 23.51 | 22.58 | 22.75 | 20,900 | +0.27(+1.20%) |
Dec 27, 2018 | 22.38 | 22.50 | 21.50 | 22.48 | 36,904 | +0.24(+1.08%) |
Dec 26, 2018 | 21.00 | 22.51 | 20.85 | 22.24 | 29,624 | +1.47(+7.08%) |
Dec 24, 2018 | 21.35 | 21.35 | 20.07 | 20.77 | 23,100 | -0.58(-2.72%) |
Dec 21, 2018 | 21.21 | 22.45 | 21.12 | 21.35 | 29,300 | -0.16(-0.73%) |
Dec 20, 2018 | 23.00 | 23.02 | 21.10 | 21.51 | 262,914 | -1.49(-6.49%) |
Dec 19, 2018 | 23.76 | 23.92 | 23.00 | 23.00 | 13,946 | -0.67(-2.85%) |
Dec 18, 2018 | 23.68 | 24.85 | 23.40 | 23.67 | 10,648 | +0.41(+1.78%) |
Dec 17, 2018 | 24.75 | 24.80 | 23.00 | 23.26 | 53,136 | -1.37(-5.56%) |
Dec 14, 2018 | 24.50 | 25.05 | 24.50 | 24.63 | 26,600 | +0.04(+0.16%) |
Dec 13, 2018 | 25.16 | 25.16 | 24.56 | 24.59 | 21,132 | -0.29(-1.18%) |
Dec 12, 2018 | 25.15 | 25.37 | 24.87 | 24.88 | 25,324 | -0.37(-1.45%) |
Dec 11, 2018 | 25.14 | 25.72 | 25.14 | 25.25 | 14,497 | -0.17(-0.66%) |
Dec 10, 2018 | 25.08 | 25.61 | 25.00 | 25.42 | 46,350 | -0.01(-0.05%) |
Dec 07, 2018 | 25.91 | 25.91 | 25.30 | 25.43 | 7,900 | -0.04(-0.14%) |
Dec 06, 2018 | 24.90 | 25.47 | 24.75 | 25.47 | 34,927 | +0.57(+2.27%) |
Dec 04, 2018 | 25.70 | 26.11 | 24.90 | 24.90 | 33,800 | -1.00(-3.86%) |