Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 24.59 | 24.73 | 24.44 | 24.49 | 35,840 | -0.15(-0.60%) |
Feb 27, 2019 | 24.30 | 24.68 | 24.18 | 24.64 | 52,943 | +0.29(+1.18%) |
Feb 26, 2019 | 24.54 | 24.69 | 24.35 | 24.35 | 60,002 | -0.25(-1.02%) |
Feb 25, 2019 | 24.78 | 24.95 | 24.60 | 24.60 | 51,068 | -0.07(-0.28%) |
Feb 22, 2019 | 24.30 | 24.68 | 24.30 | 24.67 | 50,930 | +0.40(+1.64%) |
Feb 21, 2019 | 24.21 | 24.29 | 23.95 | 24.27 | 39,049 | +0.04(+0.18%) |
Feb 20, 2019 | 24.10 | 24.30 | 24.02 | 24.23 | 44,867 | -0.02(-0.07%) |
Feb 19, 2019 | 23.97 | 24.33 | 23.94 | 24.25 | 54,839 | +0.19(+0.79%) |
Feb 15, 2019 | 23.78 | 24.17 | 23.65 | 24.06 | 56,922 | +0.47(+1.99%) |
Feb 14, 2019 | 23.47 | 23.81 | 23.43 | 23.59 | 50,723 | +0.01(+0.04%) |
Feb 13, 2019 | 23.25 | 23.77 | 23.25 | 23.58 | 76,118 | +0.37(+1.60%) |
Feb 12, 2019 | 23.29 | 23.42 | 23.15 | 23.21 | 60,430 | +0.12(+0.52%) |
Feb 11, 2019 | 22.92 | 23.24 | 22.86 | 23.09 | 65,962 | +0.11(+0.49%) |
Feb 08, 2019 | 22.91 | 23.11 | 22.84 | 22.97 | 51,483 | +0.01(+0.04%) |
Feb 07, 2019 | 22.65 | 23.05 | 22.29 | 22.97 | 164,638 | +0.21(+0.91%) |
Feb 06, 2019 | 23.48 | 23.95 | 22.69 | 22.76 | 85,752 | -0.72(-3.06%) |
Feb 05, 2019 | 23.85 | 23.90 | 23.25 | 23.48 | 53,068 | -0.28(-1.16%) |
Feb 04, 2019 | 23.16 | 23.99 | 23.16 | 23.75 | 70,933 | +0.58(+2.50%) |
Feb 01, 2019 | 23.34 | 24.07 | 23.12 | 23.17 | 112,801 | -0.10(-0.45%) |
Jan 31, 2019 | 23.03 | 23.40 | 22.83 | 23.28 | 103,961 | +0.22(+0.97%) |
Jan 30, 2019 | 22.97 | 23.22 | 22.75 | 23.05 | 54,555 | +0.17(+0.76%) |
Jan 29, 2019 | 23.13 | 23.14 | 22.84 | 22.88 | 31,511 | -0.16(-0.68%) |
Jan 28, 2019 | 22.86 | 23.13 | 22.82 | 23.03 | 92,921 | -0.17(-0.75%) |
Jan 25, 2019 | 23.13 | 23.34 | 23.10 | 23.21 | 42,691 | +0.05(+0.22%) |
Jan 24, 2019 | 23.13 | 23.37 | 23.01 | 23.16 | 42,805 | +0.00(+0.00%) |
Jan 23, 2019 | 23.65 | 23.67 | 23.04 | 23.16 | 75,467 | -0.35(-1.47%) |
Jan 22, 2019 | 23.88 | 23.95 | 23.23 | 23.50 | 80,057 | -0.46(-1.91%) |
Jan 18, 2019 | 24.00 | 24.05 | 23.57 | 23.96 | 58,541 | +0.09(+0.36%) |
Jan 17, 2019 | 23.54 | 23.95 | 23.42 | 23.87 | 59,369 | +0.28(+1.17%) |
Jan 16, 2019 | 23.50 | 24.17 | 23.38 | 23.60 | 127,893 | +0.29(+1.22%) |
Jan 15, 2019 | 22.80 | 23.32 | 22.65 | 23.31 | 46,717 | +0.50(+2.20%) |
Jan 14, 2019 | 22.73 | 23.23 | 22.73 | 22.81 | 90,452 | -0.05(-0.23%) |
Jan 11, 2019 | 22.46 | 22.93 | 22.45 | 22.86 | 92,786 | +0.24(+1.07%) |
Jan 10, 2019 | 22.31 | 22.64 | 22.31 | 22.62 | 48,989 | +0.18(+0.81%) |
Jan 09, 2019 | 22.69 | 22.87 | 22.34 | 22.44 | 122,539 | -0.18(-0.80%) |
Jan 08, 2019 | 22.82 | 22.91 | 22.25 | 22.62 | 96,184 | +0.02(+0.08%) |
Jan 07, 2019 | 22.40 | 22.87 | 22.40 | 22.60 | 47,994 | +0.13(+0.58%) |
Jan 04, 2019 | 22.27 | 22.64 | 22.08 | 22.47 | 77,514 | +0.61(+2.77%) |
Jan 03, 2019 | 21.77 | 22.08 | 21.54 | 21.87 | 58,727 | +0.02(+0.08%) |
Jan 02, 2019 | 21.83 | 22.30 | 21.69 | 21.85 | 88,579 | -0.23(-1.06%) |
Dec 31, 2018 | 22.21 | 22.39 | 21.78 | 22.08 | 95,563 | +0.12(+0.55%) |
Dec 28, 2018 | 21.61 | 22.33 | 21.61 | 21.96 | 95,563 | +0.41(+1.88%) |
Dec 27, 2018 | 20.87 | 21.60 | 20.87 | 21.56 | 114,992 | +0.31(+1.46%) |
Dec 26, 2018 | 20.53 | 21.27 | 20.32 | 21.25 | 98,808 | +0.72(+3.49%) |
Dec 24, 2018 | 20.77 | 20.97 | 20.50 | 20.53 | 57,499 | -0.39(-1.86%) |
Dec 21, 2018 | 20.95 | 21.38 | 20.81 | 20.92 | 173,425 | +0.13(+0.62%) |
Dec 20, 2018 | 20.70 | 20.99 | 20.59 | 20.79 | 114,506 | -0.02(-0.08%) |
Dec 19, 2018 | 20.98 | 21.64 | 20.77 | 20.80 | 120,824 | -0.28(-1.31%) |
Dec 18, 2018 | 21.48 | 21.71 | 21.00 | 21.08 | 75,608 | -0.29(-1.33%) |
Dec 17, 2018 | 21.40 | 21.85 | 21.24 | 21.37 | 93,582 | -0.09(-0.40%) |
Dec 14, 2018 | 21.48 | 21.99 | 21.33 | 21.45 | 69,994 | -0.24(-1.12%) |
Dec 13, 2018 | 22.37 | 22.49 | 21.64 | 21.70 | 80,537 | -0.59(-2.64%) |
Dec 12, 2018 | 22.20 | 22.65 | 21.93 | 22.28 | 125,413 | +0.37(+1.70%) |
Dec 11, 2018 | 22.16 | 22.40 | 21.73 | 21.91 | 107,343 | -0.03(-0.12%) |
Dec 10, 2018 | 22.27 | 22.27 | 21.87 | 21.94 | 116,766 | -0.41(-1.86%) |
Dec 07, 2018 | 22.69 | 23.14 | 22.28 | 22.35 | 111,181 | -0.31(-1.37%) |
Dec 06, 2018 | 22.11 | 22.67 | 21.86 | 22.66 | 110,308 | +0.16(+0.73%) |
Dec 04, 2018 | 24.32 | 24.48 | 22.27 | 22.50 | 163,822 | -1.88(-7.70%) |