Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 24.27 | 24.27 | 24.20 | 24.21 | 1,610,932 | -0.05(-0.21%) |
Feb 27, 2019 | 24.27 | 24.29 | 24.26 | 24.26 | 1,301,343 | -0.04(-0.18%) |
Feb 26, 2019 | 24.31 | 24.32 | 24.27 | 24.30 | 628,676 | +0.03(+0.14%) |
Feb 25, 2019 | 24.29 | 24.29 | 24.25 | 24.27 | 846,479 | -0.03(-0.11%) |
Feb 22, 2019 | 24.27 | 24.30 | 24.24 | 24.29 | 568,353 | +0.05(+0.21%) |
Feb 21, 2019 | 24.25 | 24.25 | 24.21 | 24.24 | 919,354 | -0.03(-0.11%) |
Feb 20, 2019 | 24.28 | 24.30 | 24.26 | 24.27 | 1,101,184 | -0.03(-0.11%) |
Feb 19, 2019 | 24.25 | 24.30 | 24.25 | 24.29 | 7,741,998 | +0.05(+0.21%) |
Feb 15, 2019 | 24.23 | 24.27 | 24.22 | 24.24 | 866,774 | +0.01(+0.04%) |
Feb 14, 2019 | 24.27 | 24.27 | 24.23 | 24.23 | 775,389 | +0.02(+0.07%) |
Feb 13, 2019 | 24.19 | 24.23 | 24.19 | 24.21 | 767,207 | -0.03(-0.14%) |
Feb 12, 2019 | 24.26 | 24.26 | 24.21 | 24.25 | 2,482,491 | +0.00(+0.00%) |
Feb 11, 2019 | 24.22 | 24.25 | 24.22 | 24.25 | 360,225 | -0.03(-0.11%) |
Feb 08, 2019 | 24.22 | 24.28 | 24.22 | 24.27 | 497,946 | +0.03(+0.11%) |
Feb 07, 2019 | 24.26 | 24.26 | 24.20 | 24.25 | 1,813,925 | +0.03(+0.11%) |
Feb 06, 2019 | 24.24 | 24.25 | 24.19 | 24.22 | 772,004 | +0.03(+0.11%) |
Feb 05, 2019 | 24.19 | 24.22 | 24.17 | 24.20 | 745,340 | +0.05(+0.21%) |
Feb 04, 2019 | 24.17 | 24.17 | 24.11 | 24.14 | 3,072,664 | -0.03(-0.11%) |
Feb 01, 2019 | 24.23 | 24.23 | 24.15 | 24.17 | 2,148,233 | -0.07(-0.28%) |
Jan 31, 2019 | 24.19 | 24.25 | 24.16 | 24.24 | 883,988 | +0.09(+0.36%) |
Jan 30, 2019 | 24.10 | 24.15 | 24.08 | 24.15 | 489,617 | +0.05(+0.21%) |
Jan 29, 2019 | 24.06 | 24.10 | 24.05 | 24.10 | 743,039 | +0.03(+0.14%) |
Jan 28, 2019 | 24.07 | 24.07 | 24.05 | 24.07 | 761,822 | +0.02(+0.07%) |
Jan 25, 2019 | 24.07 | 24.07 | 24.04 | 24.05 | 697,654 | -0.01(-0.04%) |
Jan 24, 2019 | 24.07 | 24.09 | 24.04 | 24.06 | 1,315,005 | +0.04(+0.18%) |
Jan 23, 2019 | 24.03 | 24.03 | 24.00 | 24.01 | 1,194,527 | -0.02(-0.07%) |
Jan 22, 2019 | 24.01 | 24.04 | 23.99 | 24.03 | 2,536,415 | +0.07(+0.29%) |
Jan 18, 2019 | 23.94 | 24.00 | 23.94 | 23.96 | 1,191,202 | -0.01(-0.04%) |
Jan 17, 2019 | 24.00 | 24.01 | 23.97 | 23.97 | 1,358,940 | -0.03(-0.11%) |
Jan 16, 2019 | 23.95 | 24.00 | 23.95 | 24.00 | 1,275,341 | +0.00(+0.00%) |
Jan 15, 2019 | 24.03 | 24.03 | 23.98 | 24.00 | 757,324 | -0.02(-0.07%) |
Jan 14, 2019 | 24.05 | 24.05 | 23.99 | 24.01 | 539,223 | +0.01(+0.04%) |
Jan 11, 2019 | 24.02 | 24.03 | 24.00 | 24.00 | 554,152 | +0.02(+0.07%) |
Jan 10, 2019 | 24.03 | 24.03 | 23.95 | 23.99 | 1,672,468 | -0.03(-0.11%) |
Jan 09, 2019 | 24.00 | 24.02 | 23.99 | 24.01 | 1,376,223 | +0.03(+0.11%) |
Jan 08, 2019 | 23.96 | 24.04 | 23.96 | 23.99 | 1,364,340 | -0.01(-0.04%) |
Jan 07, 2019 | 24.02 | 24.06 | 24.00 | 24.00 | 1,677,191 | -0.03(-0.11%) |
Jan 04, 2019 | 24.05 | 24.07 | 24.02 | 24.02 | 2,642,820 | -0.09(-0.39%) |
Jan 03, 2019 | 24.01 | 24.12 | 24.01 | 24.12 | 1,448,171 | +0.10(+0.43%) |
Jan 02, 2019 | 23.96 | 24.04 | 23.96 | 24.01 | 5,150,531 | +0.03(+0.11%) |
Dec 31, 2018 | 23.94 | 24.00 | 23.94 | 23.99 | 1,780,302 | +0.05(+0.22%) |
Dec 28, 2018 | 23.88 | 23.94 | 23.88 | 23.94 | 1,177,154 | +0.06(+0.25%) |
Dec 27, 2018 | 23.82 | 23.91 | 23.82 | 23.88 | 1,771,438 | +0.06(+0.25%) |
Dec 26, 2018 | 23.91 | 23.94 | 23.82 | 23.82 | 1,447,214 | -0.08(-0.32%) |
Dec 24, 2018 | 23.91 | 23.93 | 23.86 | 23.89 | 627,297 | +0.03(+0.13%) |
Dec 21, 2018 | 23.89 | 23.90 | 23.84 | 23.86 | 968,519 | +0.00(+0.02%) |
Dec 20, 2018 | 24.02 | 24.02 | 23.86 | 23.86 | 1,515,748 | -0.03(-0.14%) |
Dec 19, 2018 | 23.86 | 23.94 | 23.86 | 23.89 | 1,189,736 | +0.02(+0.08%) |
Dec 18, 2018 | 23.84 | 23.89 | 23.80 | 23.87 | 1,440,562 | +0.09(+0.36%) |
Dec 17, 2018 | 23.74 | 23.81 | 23.74 | 23.79 | 1,236,041 | +0.04(+0.18%) |
Dec 14, 2018 | 23.78 | 23.80 | 23.73 | 23.74 | 1,093,856 | -0.02(-0.07%) |
Dec 13, 2018 | 23.74 | 23.78 | 23.72 | 23.76 | 1,493,863 | +0.03(+0.11%) |
Dec 12, 2018 | 23.74 | 23.78 | 23.70 | 23.74 | 4,374,068 | -0.01(-0.04%) |
Dec 11, 2018 | 23.76 | 23.78 | 23.72 | 23.74 | 5,371,667 | -0.01(-0.04%) |
Dec 10, 2018 | 23.81 | 23.81 | 23.74 | 23.75 | 1,255,450 | +0.00(+0.00%) |
Dec 07, 2018 | 23.68 | 23.75 | 23.63 | 23.75 | 1,061,146 | +0.05(+0.22%) |
Dec 06, 2018 | 23.69 | 23.72 | 23.64 | 23.70 | 699,664 | +0.04(+0.18%) |
Dec 04, 2018 | 23.62 | 23.68 | 23.62 | 23.66 | 2,239,048 | +0.06(+0.25%) |