Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 23.91 | 24.02 | 23.73 | 23.77 | 371,595 | -0.13(-0.54%) |
Feb 27, 2019 | 24.11 | 24.11 | 23.83 | 23.90 | 443,886 | -0.32(-1.34%) |
Feb 26, 2019 | 24.09 | 24.33 | 24.09 | 24.22 | 377,730 | +0.07(+0.28%) |
Feb 25, 2019 | 24.01 | 24.25 | 23.99 | 24.15 | 472,137 | +0.45(+1.91%) |
Feb 22, 2019 | 23.60 | 23.85 | 23.60 | 23.70 | 409,682 | +0.12(+0.51%) |
Feb 21, 2019 | 23.51 | 23.60 | 23.40 | 23.58 | 433,962 | +0.14(+0.62%) |
Feb 20, 2019 | 23.39 | 23.63 | 23.37 | 23.44 | 1,088,915 | -0.23(-0.97%) |
Feb 19, 2019 | 23.35 | 23.77 | 23.35 | 23.67 | 811,602 | -0.19(-0.79%) |
Feb 15, 2019 | 23.85 | 23.87 | 23.62 | 23.85 | 364,657 | +0.11(+0.47%) |
Feb 14, 2019 | 23.56 | 23.86 | 23.46 | 23.74 | 574,081 | +0.31(+1.31%) |
Feb 13, 2019 | 23.80 | 23.86 | 23.33 | 23.44 | 501,849 | -0.66(-2.73%) |
Feb 12, 2019 | 24.12 | 24.25 | 24.01 | 24.09 | 571,400 | -0.06(-0.25%) |
Feb 11, 2019 | 24.14 | 24.27 | 24.05 | 24.15 | 1,056,365 | +0.21(+0.89%) |
Feb 08, 2019 | 23.86 | 23.98 | 23.74 | 23.94 | 391,508 | +0.18(+0.75%) |
Feb 07, 2019 | 23.87 | 24.02 | 23.59 | 23.76 | 972,315 | -0.26(-1.07%) |
Feb 06, 2019 | 24.08 | 24.16 | 23.95 | 24.02 | 550,633 | -0.32(-1.30%) |
Feb 05, 2019 | 24.13 | 24.35 | 24.10 | 24.33 | 1,079,509 | +0.24(+0.99%) |
Feb 04, 2019 | 23.97 | 24.18 | 23.88 | 24.09 | 475,463 | -0.12(-0.49%) |
Feb 01, 2019 | 24.31 | 24.31 | 24.01 | 24.21 | 752,296 | -0.43(-1.76%) |
Jan 31, 2019 | 24.66 | 24.73 | 24.42 | 24.65 | 986,699 | -0.06(-0.24%) |
Jan 30, 2019 | 24.08 | 24.82 | 24.07 | 24.71 | 1,196,048 | +0.78(+3.24%) |
Jan 29, 2019 | 23.88 | 24.05 | 23.80 | 23.93 | 734,886 | +0.61(+2.60%) |
Jan 28, 2019 | 23.51 | 23.51 | 23.15 | 23.33 | 886,237 | -0.36(-1.51%) |
Jan 25, 2019 | 23.70 | 23.80 | 23.57 | 23.68 | 826,282 | -0.10(-0.43%) |
Jan 24, 2019 | 23.64 | 23.88 | 23.62 | 23.79 | 596,038 | +0.46(+1.97%) |
Jan 23, 2019 | 23.03 | 23.37 | 23.02 | 23.33 | 869,941 | +0.48(+2.09%) |
Jan 22, 2019 | 22.81 | 22.97 | 22.74 | 22.85 | 643,589 | -0.12(-0.52%) |
Jan 18, 2019 | 22.65 | 23.00 | 22.61 | 22.97 | 1,200,789 | +0.52(+2.32%) |
Jan 17, 2019 | 22.17 | 22.56 | 22.15 | 22.45 | 769,521 | +0.28(+1.27%) |
Jan 16, 2019 | 21.68 | 22.20 | 21.65 | 22.17 | 1,331,730 | +1.15(+5.48%) |
Jan 15, 2019 | 21.06 | 21.23 | 20.95 | 21.01 | 658,373 | +0.14(+0.65%) |
Jan 14, 2019 | 20.46 | 21.07 | 20.41 | 20.88 | 476,164 | +0.10(+0.49%) |
Jan 11, 2019 | 20.60 | 20.82 | 20.51 | 20.78 | 490,000 | -0.17(-0.81%) |
Jan 10, 2019 | 20.61 | 20.98 | 20.60 | 20.95 | 504,188 | +0.40(+1.95%) |
Jan 09, 2019 | 20.26 | 20.68 | 20.26 | 20.55 | 480,268 | +0.14(+0.71%) |
Jan 08, 2019 | 20.43 | 20.44 | 20.18 | 20.40 | 484,182 | -0.19(-0.91%) |
Jan 07, 2019 | 20.62 | 20.66 | 20.34 | 20.59 | 756,071 | -0.14(-0.66%) |
Jan 04, 2019 | 20.13 | 20.78 | 20.05 | 20.72 | 1,062,547 | +1.07(+5.42%) |
Jan 03, 2019 | 19.62 | 19.79 | 19.30 | 19.66 | 1,017,482 | -0.76(-3.72%) |
Jan 02, 2019 | 20.28 | 20.45 | 20.10 | 20.42 | 969,252 | -0.54(-2.56%) |
Dec 31, 2018 | 21.07 | 21.15 | 20.84 | 20.95 | 742,681 | -0.11(-0.53%) |
Dec 28, 2018 | 20.95 | 21.12 | 20.95 | 21.07 | 707,622 | -0.20(-0.92%) |
Dec 27, 2018 | 21.08 | 21.31 | 20.95 | 21.26 | 670,191 | -0.11(-0.52%) |
Dec 26, 2018 | 21.07 | 21.38 | 20.94 | 21.37 | 566,888 | +0.33(+1.58%) |
Dec 24, 2018 | 21.13 | 21.24 | 21.03 | 21.04 | 264,757 | -0.03(-0.16%) |
Dec 21, 2018 | 21.24 | 21.38 | 21.00 | 21.07 | 1,304,089 | -0.20(-0.96%) |
Dec 20, 2018 | 21.33 | 21.51 | 21.13 | 21.28 | 893,669 | +0.29(+1.38%) |
Dec 19, 2018 | 21.27 | 21.74 | 20.76 | 20.99 | 1,307,303 | -0.01(-0.04%) |
Dec 18, 2018 | 20.77 | 21.09 | 20.77 | 21.00 | 1,114,054 | +0.53(+2.57%) |
Dec 17, 2018 | 20.61 | 20.70 | 20.41 | 20.47 | 606,361 | -0.10(-0.50%) |
Dec 14, 2018 | 20.53 | 20.70 | 20.42 | 20.57 | 810,326 | -0.33(-1.59%) |
Dec 13, 2018 | 20.76 | 21.02 | 20.74 | 20.91 | 1,040,474 | +0.31(+1.49%) |
Dec 12, 2018 | 20.67 | 20.77 | 20.51 | 20.60 | 1,088,375 | -0.31(-1.50%) |
Dec 11, 2018 | 20.91 | 21.00 | 20.68 | 20.91 | 620,254 | -0.10(-0.49%) |
Dec 10, 2018 | 21.26 | 21.26 | 20.78 | 21.02 | 1,504,319 | -0.33(-1.55%) |
Dec 07, 2018 | 21.64 | 21.80 | 21.28 | 21.35 | 1,145,678 | -0.18(-0.83%) |
Dec 06, 2018 | 21.16 | 21.53 | 21.06 | 21.53 | 1,088,714 | +0.46(+2.18%) |
Dec 04, 2018 | 21.45 | 21.46 | 20.97 | 21.07 | 1,411,042 | -1.11(-4.98%) |