Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 24.84 | 25.21 | 23.12 | 23.27 | 1,022,148 | -0.85(-3.52%) |
Feb 27, 2019 | 24.42 | 24.47 | 23.82 | 24.12 | 587,976 | -0.43(-1.75%) |
Feb 26, 2019 | 24.76 | 25.02 | 24.36 | 24.55 | 565,525 | -0.39(-1.56%) |
Feb 25, 2019 | 25.60 | 25.78 | 24.76 | 24.94 | 544,765 | -0.57(-2.23%) |
Feb 22, 2019 | 25.44 | 25.56 | 25.19 | 25.51 | 245,200 | +0.08(+0.31%) |
Feb 21, 2019 | 25.52 | 25.57 | 25.20 | 25.43 | 246,351 | -0.19(-0.74%) |
Feb 20, 2019 | 25.28 | 25.82 | 25.20 | 25.62 | 544,822 | +0.43(+1.71%) |
Feb 19, 2019 | 24.87 | 25.37 | 24.78 | 25.19 | 523,251 | +0.29(+1.16%) |
Feb 15, 2019 | 24.28 | 25.05 | 24.28 | 24.90 | 710,200 | +0.73(+3.02%) |
Feb 14, 2019 | 24.27 | 24.41 | 23.98 | 24.17 | 298,503 | -0.23(-0.94%) |
Feb 13, 2019 | 24.82 | 25.00 | 24.14 | 24.40 | 556,726 | -0.07(-0.29%) |
Feb 12, 2019 | 24.07 | 24.48 | 23.89 | 24.47 | 822,695 | +0.57(+2.38%) |
Feb 11, 2019 | 24.03 | 24.15 | 23.76 | 23.90 | 423,152 | -0.09(-0.38%) |
Feb 08, 2019 | 24.55 | 24.65 | 23.99 | 23.99 | 411,400 | -0.39(-1.60%) |
Feb 07, 2019 | 24.39 | 24.53 | 24.21 | 24.38 | 359,595 | -0.02(-0.08%) |
Feb 06, 2019 | 24.34 | 24.50 | 24.20 | 24.40 | 211,302 | -0.02(-0.08%) |
Feb 05, 2019 | 24.00 | 24.46 | 23.85 | 24.42 | 267,939 | +0.42(+1.75%) |
Feb 04, 2019 | 23.71 | 24.00 | 23.55 | 24.00 | 289,402 | +0.33(+1.39%) |
Feb 01, 2019 | 23.83 | 23.91 | 23.36 | 23.67 | 360,500 | -0.08(-0.34%) |
Jan 31, 2019 | 23.58 | 24.03 | 23.38 | 23.75 | 422,640 | +0.44(+1.89%) |
Jan 30, 2019 | 23.80 | 23.84 | 22.89 | 23.31 | 507,335 | -0.29(-1.23%) |
Jan 29, 2019 | 23.80 | 23.95 | 23.47 | 23.60 | 209,960 | -0.13(-0.55%) |
Jan 28, 2019 | 23.93 | 24.00 | 23.52 | 23.73 | 301,861 | -0.39(-1.62%) |
Jan 25, 2019 | 23.86 | 24.22 | 23.71 | 24.12 | 282,200 | +0.46(+1.94%) |
Jan 24, 2019 | 23.99 | 24.20 | 23.54 | 23.66 | 266,398 | -0.27(-1.13%) |
Jan 23, 2019 | 24.05 | 24.12 | 23.58 | 23.93 | 193,196 | -0.09(-0.37%) |
Jan 22, 2019 | 24.03 | 24.20 | 23.68 | 24.02 | 234,298 | -0.19(-0.78%) |
Jan 18, 2019 | 23.74 | 24.74 | 23.62 | 24.21 | 530,400 | +0.53(+2.24%) |
Jan 17, 2019 | 23.18 | 23.79 | 23.17 | 23.68 | 269,593 | +0.40(+1.72%) |
Jan 16, 2019 | 23.61 | 23.75 | 23.10 | 23.28 | 177,401 | -0.25(-1.06%) |
Jan 15, 2019 | 23.34 | 23.63 | 23.08 | 23.53 | 267,779 | +0.18(+0.77%) |
Jan 14, 2019 | 23.55 | 23.78 | 23.34 | 23.35 | 156,608 | -0.27(-1.14%) |
Jan 11, 2019 | 23.60 | 23.68 | 23.28 | 23.62 | 270,100 | +0.03(+0.13%) |
Jan 10, 2019 | 22.87 | 24.11 | 22.57 | 23.59 | 516,410 | +0.55(+2.39%) |
Jan 09, 2019 | 23.78 | 24.12 | 22.82 | 23.04 | 796,745 | -0.69(-2.91%) |
Jan 08, 2019 | 23.50 | 23.81 | 23.12 | 23.73 | 652,194 | +0.48(+2.06%) |
Jan 07, 2019 | 22.25 | 23.41 | 21.99 | 23.25 | 931,771 | +1.00(+4.49%) |
Jan 04, 2019 | 22.40 | 22.83 | 22.07 | 22.25 | 467,700 | +0.19(+0.86%) |
Jan 03, 2019 | 22.29 | 22.81 | 21.78 | 22.06 | 450,655 | -0.47(-2.09%) |
Jan 02, 2019 | 22.39 | 22.79 | 22.06 | 22.53 | 593,868 | -0.28(-1.23%) |
Dec 31, 2018 | 21.99 | 22.81 | 21.84 | 22.81 | 487,400 | +0.94(+4.30%) |
Dec 28, 2018 | 21.77 | 22.17 | 21.39 | 21.87 | 453,700 | +0.20(+0.92%) |
Dec 27, 2018 | 21.12 | 21.77 | 21.00 | 21.67 | 804,546 | +0.33(+1.55%) |
Dec 26, 2018 | 20.19 | 21.46 | 19.87 | 21.34 | 776,512 | +1.26(+6.27%) |
Dec 24, 2018 | 20.34 | 20.66 | 19.93 | 20.08 | 332,800 | -0.20(-0.99%) |
Dec 21, 2018 | 19.46 | 20.69 | 19.41 | 20.28 | 1,776,900 | +1.87(+10.16%) |
Dec 20, 2018 | 17.50 | 18.92 | 17.39 | 18.41 | 757,004 | +0.90(+5.14%) |
Dec 19, 2018 | 17.95 | 18.32 | 17.18 | 17.51 | 792,848 | -0.57(-3.15%) |
Dec 18, 2018 | 17.78 | 18.13 | 17.57 | 18.08 | 568,773 | +0.52(+2.96%) |
Dec 17, 2018 | 17.53 | 17.98 | 17.26 | 17.56 | 525,285 | +0.00(+0.00%) |
Dec 14, 2018 | 17.57 | 17.91 | 17.53 | 17.56 | 250,600 | -0.20(-1.13%) |
Dec 13, 2018 | 18.28 | 18.48 | 17.67 | 17.76 | 350,020 | -0.46(-2.52%) |
Dec 12, 2018 | 18.19 | 18.54 | 17.78 | 18.22 | 331,333 | +0.25(+1.39%) |
Dec 11, 2018 | 18.29 | 18.83 | 17.82 | 17.97 | 296,275 | -0.04(-0.22%) |
Dec 10, 2018 | 17.73 | 18.03 | 17.06 | 18.01 | 626,404 | +0.22(+1.24%) |
Dec 07, 2018 | 18.00 | 18.27 | 17.70 | 17.79 | 330,700 | -0.28(-1.55%) |
Dec 06, 2018 | 17.50 | 18.26 | 17.41 | 18.07 | 512,895 | +0.25(+1.40%) |
Dec 04, 2018 | 18.62 | 18.62 | 17.55 | 17.82 | 639,500 | -0.82(-4.40%) |