Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 25.14 | 25.29 | 25.14 | 25.21 | 14,272 | +0.12(+0.46%) |
Feb 27, 2019 | 25.03 | 25.13 | 24.89 | 25.09 | 14,901 | -0.15(-0.59%) |
Feb 26, 2019 | 25.43 | 25.54 | 25.24 | 25.24 | 26,793 | -0.27(-1.05%) |
Feb 25, 2019 | 25.58 | 25.73 | 25.51 | 25.51 | 438,108 | +0.00(+0.00%) |
Feb 22, 2019 | 25.42 | 25.60 | 25.42 | 25.51 | 23,783 | +0.14(+0.55%) |
Feb 21, 2019 | 25.45 | 25.45 | 25.25 | 25.37 | 27,752 | -0.16(-0.62%) |
Feb 20, 2019 | 25.21 | 25.55 | 25.21 | 25.53 | 39,443 | +0.33(+1.30%) |
Feb 19, 2019 | 24.94 | 25.30 | 24.94 | 25.20 | 26,428 | +0.20(+0.79%) |
Feb 15, 2019 | 24.64 | 25.05 | 24.64 | 25.01 | 29,024 | +0.48(+1.94%) |
Feb 14, 2019 | 24.35 | 24.65 | 24.35 | 24.53 | 43,646 | +0.04(+0.16%) |
Feb 13, 2019 | 24.38 | 24.56 | 24.31 | 24.49 | 22,592 | +0.22(+0.90%) |
Feb 12, 2019 | 24.02 | 24.35 | 24.02 | 24.27 | 31,806 | +0.45(+1.87%) |
Feb 11, 2019 | 23.74 | 23.82 | 23.57 | 23.82 | 56,868 | +0.17(+0.71%) |
Feb 08, 2019 | 23.80 | 23.80 | 23.45 | 23.66 | 438,689 | -0.09(-0.38%) |
Feb 07, 2019 | 24.06 | 24.06 | 23.56 | 23.75 | 22,749 | -0.53(-2.17%) |
Feb 06, 2019 | 24.26 | 24.37 | 24.22 | 24.27 | 18,628 | +0.04(+0.16%) |
Feb 05, 2019 | 24.15 | 24.26 | 24.08 | 24.23 | 22,445 | +0.36(+1.50%) |
Feb 04, 2019 | 23.46 | 23.87 | 23.46 | 23.87 | 7,815 | +0.24(+1.01%) |
Feb 01, 2019 | 23.86 | 23.86 | 23.50 | 23.64 | 44,241 | -0.10(-0.42%) |
Jan 31, 2019 | 23.55 | 23.76 | 23.45 | 23.74 | 47,189 | +0.21(+0.89%) |
Jan 30, 2019 | 23.53 | 23.64 | 23.16 | 23.53 | 72,159 | +0.13(+0.55%) |
Jan 29, 2019 | 23.41 | 23.51 | 23.40 | 23.40 | 61,025 | +0.01(+0.04%) |
Jan 28, 2019 | 23.28 | 23.46 | 23.14 | 23.39 | 23,922 | -0.16(-0.67%) |
Jan 25, 2019 | 23.62 | 23.65 | 23.53 | 23.55 | 27,714 | +0.25(+1.06%) |
Jan 24, 2019 | 23.00 | 23.31 | 22.88 | 23.30 | 23,169 | +0.26(+1.12%) |
Jan 23, 2019 | 23.33 | 23.34 | 22.93 | 23.04 | 61,395 | -0.24(-1.02%) |
Jan 22, 2019 | 23.55 | 23.62 | 23.18 | 23.28 | 90,295 | -0.52(-2.17%) |
Jan 18, 2019 | 23.49 | 23.91 | 23.49 | 23.79 | 39,404 | +0.36(+1.52%) |
Jan 17, 2019 | 23.11 | 23.51 | 23.09 | 23.44 | 18,425 | +0.28(+1.20%) |
Jan 16, 2019 | 23.12 | 23.30 | 23.12 | 23.16 | 47,786 | +0.13(+0.56%) |
Jan 15, 2019 | 23.01 | 23.06 | 22.84 | 23.03 | 25,842 | +0.02(+0.09%) |
Jan 14, 2019 | 22.99 | 23.22 | 22.96 | 23.01 | 48,135 | -0.19(-0.81%) |
Jan 11, 2019 | 23.05 | 23.21 | 22.98 | 23.20 | 58,653 | +0.03(+0.13%) |
Jan 10, 2019 | 22.82 | 23.17 | 22.82 | 23.17 | 22,665 | +0.22(+0.95%) |
Jan 09, 2019 | 23.01 | 23.02 | 22.78 | 22.95 | 22,410 | +0.15(+0.65%) |
Jan 08, 2019 | 22.65 | 22.80 | 22.48 | 22.80 | 26,042 | +0.29(+1.28%) |
Jan 07, 2019 | 22.14 | 22.63 | 22.08 | 22.51 | 20,558 | +0.36(+1.61%) |
Jan 04, 2019 | 21.89 | 22.21 | 21.89 | 22.16 | 10,077 | +0.69(+3.24%) |
Jan 03, 2019 | 21.55 | 21.72 | 21.32 | 21.46 | 12,529 | -0.19(-0.87%) |
Jan 02, 2019 | 21.20 | 21.72 | 21.20 | 21.65 | 29,317 | +0.13(+0.60%) |
Dec 31, 2018 | 21.41 | 21.52 | 21.20 | 21.52 | 116,600 | +0.22(+1.02%) |
Dec 28, 2018 | 21.25 | 21.64 | 20.99 | 21.30 | 152,881 | +0.02(+0.09%) |
Dec 27, 2018 | 20.83 | 21.29 | 20.61 | 21.28 | 112,083 | +0.02(+0.09%) |
Dec 26, 2018 | 20.41 | 21.27 | 20.28 | 21.26 | 119,293 | +0.96(+4.74%) |
Dec 24, 2018 | 20.47 | 20.75 | 20.30 | 20.30 | 76,188 | -0.36(-1.73%) |
Dec 21, 2018 | 21.26 | 21.26 | 20.59 | 20.66 | 85,057 | -0.42(-1.98%) |
Dec 20, 2018 | 21.28 | 21.47 | 20.84 | 21.08 | 116,823 | -0.29(-1.35%) |
Dec 19, 2018 | 21.90 | 22.13 | 21.23 | 21.36 | 109,454 | -0.58(-2.62%) |
Dec 18, 2018 | 22.05 | 22.31 | 21.94 | 21.94 | 33,174 | +0.03(+0.12%) |
Dec 17, 2018 | 22.17 | 22.44 | 21.82 | 21.91 | 45,412 | -0.40(-1.78%) |
Dec 14, 2018 | 22.42 | 22.66 | 22.23 | 22.31 | 43,023 | -0.36(-1.57%) |
Dec 13, 2018 | 23.04 | 23.05 | 22.62 | 22.66 | 32,543 | -0.30(-1.29%) |
Dec 12, 2018 | 22.84 | 23.23 | 22.84 | 22.96 | 48,835 | +0.36(+1.58%) |
Dec 11, 2018 | 23.00 | 23.11 | 22.50 | 22.61 | 61,117 | -0.15(-0.65%) |
Dec 10, 2018 | 22.78 | 22.90 | 22.47 | 22.75 | 75,161 | -0.05(-0.22%) |
Dec 07, 2018 | 23.56 | 23.58 | 22.80 | 22.80 | 15,856 | -0.67(-2.87%) |
Dec 06, 2018 | 23.12 | 23.48 | 22.92 | 23.48 | 31,172 | -0.02(-0.08%) |
Dec 04, 2018 | 24.88 | 24.88 | 23.50 | 23.50 | 19,290 | -1.38(-5.53%) |