Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 24.93 | 25.05 | 24.93 | 24.94 | 852,766 | +0.23(+0.94%) |
Feb 27, 2019 | 24.76 | 24.81 | 24.70 | 24.71 | 747,598 | -0.09(-0.35%) |
Feb 26, 2019 | 24.63 | 24.84 | 24.63 | 24.80 | 575,008 | +0.18(+0.73%) |
Feb 25, 2019 | 24.73 | 24.75 | 24.60 | 24.62 | 397,043 | +0.01(+0.03%) |
Feb 22, 2019 | 24.60 | 24.67 | 24.57 | 24.61 | 838,007 | +0.06(+0.24%) |
Feb 21, 2019 | 24.59 | 24.62 | 24.50 | 24.55 | 623,855 | -0.01(-0.04%) |
Feb 20, 2019 | 24.46 | 24.69 | 24.45 | 24.56 | 1,458,424 | +0.02(+0.07%) |
Feb 19, 2019 | 24.29 | 24.57 | 24.29 | 24.54 | 1,637,307 | +0.21(+0.85%) |
Feb 15, 2019 | 24.21 | 24.33 | 24.17 | 24.33 | 410,143 | +0.47(+1.98%) |
Feb 14, 2019 | 23.87 | 23.99 | 23.84 | 23.86 | 852,513 | +0.01(+0.04%) |
Feb 13, 2019 | 23.97 | 23.99 | 23.85 | 23.85 | 712,751 | -0.17(-0.71%) |
Feb 12, 2019 | 24.03 | 24.10 | 23.97 | 24.03 | 231,024 | +0.25(+1.05%) |
Feb 11, 2019 | 23.80 | 23.82 | 23.74 | 23.78 | 408,899 | -0.02(-0.07%) |
Feb 08, 2019 | 23.72 | 23.80 | 23.61 | 23.79 | 327,951 | -0.12(-0.50%) |
Feb 07, 2019 | 24.12 | 24.15 | 23.88 | 23.91 | 1,156,742 | -0.47(-1.93%) |
Feb 06, 2019 | 24.41 | 24.47 | 24.36 | 24.39 | 497,266 | -0.07(-0.28%) |
Feb 05, 2019 | 24.38 | 24.49 | 24.28 | 24.45 | 836,147 | +0.19(+0.78%) |
Feb 04, 2019 | 24.10 | 24.27 | 24.03 | 24.27 | 6,934,906 | -0.06(-0.25%) |
Feb 01, 2019 | 24.37 | 24.47 | 24.26 | 24.33 | 7,663,894 | -0.26(-1.05%) |
Jan 31, 2019 | 24.49 | 24.61 | 24.42 | 24.58 | 884,169 | -0.13(-0.52%) |
Jan 30, 2019 | 24.56 | 24.83 | 24.46 | 24.71 | 675,066 | +0.06(+0.24%) |
Jan 29, 2019 | 24.72 | 24.79 | 24.63 | 24.65 | 594,315 | +0.05(+0.21%) |
Jan 28, 2019 | 24.53 | 24.62 | 24.48 | 24.60 | 529,089 | -0.15(-0.59%) |
Jan 25, 2019 | 24.71 | 24.83 | 24.70 | 24.75 | 508,423 | +0.22(+0.91%) |
Jan 24, 2019 | 24.60 | 24.62 | 24.44 | 24.52 | 706,037 | -0.07(-0.28%) |
Jan 23, 2019 | 24.63 | 24.69 | 24.52 | 24.59 | 381,870 | +0.42(+1.74%) |
Jan 22, 2019 | 24.24 | 24.31 | 24.15 | 24.17 | 901,270 | -0.30(-1.23%) |
Jan 18, 2019 | 24.45 | 24.49 | 24.36 | 24.47 | 746,605 | +0.33(+1.35%) |
Jan 17, 2019 | 24.03 | 24.21 | 24.03 | 24.15 | 790,079 | +0.04(+0.18%) |
Jan 16, 2019 | 24.03 | 24.16 | 23.99 | 24.10 | 346,340 | +0.09(+0.39%) |
Jan 15, 2019 | 23.92 | 24.03 | 23.84 | 24.01 | 819,811 | -0.03(-0.11%) |
Jan 14, 2019 | 23.88 | 24.06 | 23.87 | 24.03 | 332,648 | -0.09(-0.36%) |
Jan 11, 2019 | 24.09 | 24.18 | 24.03 | 24.12 | 503,410 | -0.08(-0.32%) |
Jan 10, 2019 | 24.11 | 24.23 | 24.09 | 24.20 | 1,461,887 | +0.06(+0.25%) |
Jan 09, 2019 | 24.15 | 24.23 | 24.05 | 24.14 | 672,000 | +0.07(+0.29%) |
Jan 08, 2019 | 24.08 | 24.10 | 23.95 | 24.07 | 1,277,711 | +0.12(+0.50%) |
Jan 07, 2019 | 23.80 | 24.02 | 23.74 | 23.95 | 1,420,870 | +0.27(+1.12%) |
Jan 04, 2019 | 23.55 | 23.78 | 23.49 | 23.68 | 859,924 | +0.58(+2.53%) |
Jan 03, 2019 | 23.14 | 23.19 | 23.06 | 23.10 | 740,351 | +0.05(+0.22%) |
Jan 02, 2019 | 22.77 | 23.10 | 22.77 | 23.05 | 904,158 | +0.04(+0.19%) |
Dec 31, 2018 | 23.08 | 23.19 | 22.93 | 23.00 | 1,526,669 | +0.06(+0.26%) |
Dec 28, 2018 | 23.04 | 23.08 | 22.88 | 22.94 | 1,614,341 | +0.06(+0.26%) |
Dec 27, 2018 | 22.54 | 22.90 | 22.32 | 22.88 | 1,303,254 | -0.02(-0.07%) |
Dec 26, 2018 | 22.56 | 22.90 | 22.26 | 22.90 | 1,246,948 | +0.38(+1.68%) |
Dec 24, 2018 | 22.83 | 23.00 | 22.50 | 22.52 | 1,294,084 | -0.14(-0.61%) |
Dec 21, 2018 | 22.94 | 23.08 | 22.59 | 22.66 | 1,269,718 | -0.37(-1.60%) |
Dec 20, 2018 | 23.22 | 23.31 | 23.00 | 23.03 | 8,523,980 | -0.26(-1.10%) |
Dec 19, 2018 | 23.59 | 23.82 | 23.18 | 23.29 | 803,480 | -0.03(-0.15%) |
Dec 18, 2018 | 23.43 | 23.48 | 23.27 | 23.32 | 1,235,519 | -0.18(-0.77%) |
Dec 17, 2018 | 23.70 | 23.74 | 23.41 | 23.50 | 5,860,594 | -0.03(-0.14%) |
Dec 14, 2018 | 23.49 | 23.64 | 23.49 | 23.54 | 3,395,636 | -0.21(-0.89%) |
Dec 13, 2018 | 23.86 | 23.88 | 23.70 | 23.75 | 686,504 | +0.19(+0.79%) |
Dec 12, 2018 | 23.49 | 23.70 | 23.47 | 23.56 | 413,318 | +0.50(+2.15%) |
Dec 11, 2018 | 23.27 | 23.31 | 22.95 | 23.06 | 715,488 | -0.03(-0.15%) |
Dec 10, 2018 | 23.23 | 23.26 | 22.89 | 23.10 | 822,138 | -0.24(-1.05%) |
Dec 07, 2018 | 23.58 | 23.65 | 23.28 | 23.34 | 632,702 | -0.22(-0.93%) |
Dec 06, 2018 | 23.38 | 23.57 | 23.17 | 23.56 | 1,092,200 | -0.03(-0.11%) |
Dec 04, 2018 | 24.17 | 24.22 | 23.53 | 23.59 | 580,194 | -0.72(-2.98%) |