Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 24.30 | 24.64 | 24.08 | 24.53 | 590,356 | +0.09(+0.37%) |
Feb 27, 2019 | 24.27 | 24.58 | 24.02 | 24.44 | 859,491 | +0.16(+0.66%) |
Feb 26, 2019 | 24.90 | 24.90 | 24.18 | 24.28 | 761,211 | -0.65(-2.61%) |
Feb 25, 2019 | 24.20 | 25.21 | 24.20 | 24.93 | 885,673 | +0.61(+2.51%) |
Feb 22, 2019 | 23.85 | 24.45 | 23.10 | 24.32 | 1,356,353 | -0.47(-1.90%) |
Feb 21, 2019 | 24.71 | 25.25 | 23.82 | 24.79 | 1,236,858 | -1.30(-4.98%) |
Feb 20, 2019 | 26.25 | 26.38 | 25.88 | 26.09 | 388,713 | -0.18(-0.69%) |
Feb 19, 2019 | 26.40 | 26.49 | 26.19 | 26.27 | 291,943 | -0.11(-0.42%) |
Feb 15, 2019 | 26.38 | 26.38 | 26.38 | 0 | +0.62(+2.41%) | |
Feb 14, 2019 | 25.61 | 26.00 | 25.58 | 25.76 | 216,792 | +0.15(+0.59%) |
Feb 13, 2019 | 25.87 | 26.00 | 25.43 | 25.61 | 226,682 | -0.19(-0.74%) |
Feb 12, 2019 | 25.61 | 25.99 | 25.27 | 25.80 | 452,599 | +0.31(+1.22%) |
Feb 11, 2019 | 25.31 | 25.54 | 25.10 | 25.49 | 344,200 | +0.17(+0.67%) |
Feb 08, 2019 | 25.30 | 25.58 | 25.29 | 25.32 | 276,093 | -0.01(-0.04%) |
Feb 07, 2019 | 25.61 | 25.62 | 25.22 | 25.33 | 261,526 | -0.41(-1.59%) |
Feb 06, 2019 | 25.85 | 26.00 | 25.60 | 25.74 | 271,711 | -0.07(-0.27%) |
Feb 05, 2019 | 25.38 | 25.81 | 25.14 | 25.81 | 280,133 | +0.50(+1.98%) |
Feb 04, 2019 | 25.10 | 25.38 | 25.01 | 25.31 | 312,829 | +0.21(+0.84%) |
Feb 01, 2019 | 24.95 | 25.21 | 24.79 | 25.10 | 351,884 | +0.20(+0.80%) |
Jan 31, 2019 | 24.38 | 25.12 | 24.24 | 24.90 | 566,568 | +0.58(+2.38%) |
Jan 30, 2019 | 24.63 | 24.63 | 23.81 | 24.32 | 652,414 | -0.11(-0.45%) |
Jan 29, 2019 | 24.12 | 24.72 | 24.10 | 24.43 | 533,708 | +0.26(+1.08%) |
Jan 28, 2019 | 24.44 | 24.52 | 24.07 | 24.17 | 378,526 | -0.66(-2.66%) |
Jan 25, 2019 | 24.49 | 24.93 | 24.33 | 24.83 | 498,968 | +0.56(+2.31%) |
Jan 24, 2019 | 24.60 | 24.63 | 24.17 | 24.27 | 686,735 | -0.35(-1.42%) |
Jan 23, 2019 | 24.84 | 25.15 | 24.55 | 24.62 | 356,449 | -0.23(-0.93%) |
Jan 22, 2019 | 25.78 | 25.83 | 24.85 | 24.85 | 299,697 | -0.89(-3.46%) |
Jan 21, 2019 | 25.74 | 25.87 | 25.59 | 25.74 | 111,634 | +0.11(+0.43%) |
Jan 18, 2019 | 25.93 | 25.95 | 25.60 | 25.63 | 393,969 | -0.14(-0.54%) |
Jan 17, 2019 | 25.33 | 25.87 | 25.33 | 25.77 | 496,449 | +0.28(+1.10%) |
Jan 16, 2019 | 25.50 | 25.52 | 24.99 | 25.49 | 291,288 | +0.12(+0.47%) |
Jan 15, 2019 | 25.91 | 25.95 | 25.24 | 25.37 | 296,135 | -0.29(-1.13%) |
Jan 14, 2019 | 24.99 | 25.68 | 24.83 | 25.66 | 611,211 | +0.57(+2.27%) |
Jan 11, 2019 | 25.19 | 25.38 | 25.06 | 25.09 | 243,650 | -0.11(-0.44%) |
Jan 10, 2019 | 25.10 | 25.42 | 24.75 | 25.20 | 470,769 | +0.02(+0.08%) |
Jan 09, 2019 | 24.67 | 25.55 | 24.63 | 25.18 | 496,275 | +0.63(+2.57%) |
Jan 08, 2019 | 24.10 | 24.74 | 24.10 | 24.55 | 429,145 | +0.44(+1.82%) |
Jan 07, 2019 | 23.58 | 24.17 | 23.30 | 24.11 | 487,691 | +0.62(+2.64%) |
Jan 04, 2019 | 23.33 | 23.59 | 22.77 | 23.49 | 722,099 | +0.41(+1.78%) |
Jan 03, 2019 | 23.53 | 23.66 | 22.98 | 23.08 | 286,562 | -0.49(-2.08%) |
Jan 02, 2019 | 23.21 | 23.81 | 23.00 | 23.57 | 275,686 | -0.23(-0.97%) |
Dec 31, 2018 | 23.80 | 23.80 | 23.80 | 0 | +0.80(+3.48%) | |
Dec 28, 2018 | 22.99 | 23.28 | 22.84 | 23.00 | 666,705 | +0.15(+0.66%) |
Dec 27, 2018 | 23.06 | 23.45 | 22.54 | 22.85 | 547,983 | +0.26(+1.15%) |
Dec 24, 2018 | 22.59 | 22.59 | 22.59 | 0 | -0.33(-1.44%) | |
Dec 21, 2018 | 23.38 | 23.90 | 22.80 | 22.92 | 805,539 | -0.42(-1.80%) |
Dec 20, 2018 | 23.14 | 23.95 | 23.06 | 23.34 | 675,287 | +0.13(+0.56%) |
Dec 19, 2018 | 23.52 | 23.86 | 23.16 | 23.21 | 1,028,079 | -0.15(-0.64%) |
Dec 18, 2018 | 24.02 | 24.36 | 23.27 | 23.36 | 1,409,765 | -0.71(-2.95%) |
Dec 17, 2018 | 24.01 | 24.39 | 23.65 | 24.07 | 509,674 | +0.10(+0.42%) |
Dec 14, 2018 | 23.75 | 24.46 | 23.64 | 23.97 | 606,171 | -0.08(-0.33%) |
Dec 13, 2018 | 25.13 | 25.27 | 23.90 | 24.05 | 589,626 | -0.58(-2.35%) |
Dec 12, 2018 | 24.86 | 25.16 | 24.48 | 24.63 | 877,349 | -0.20(-0.81%) |
Dec 11, 2018 | 25.00 | 26.24 | 24.35 | 24.83 | 755,939 | +0.29(+1.18%) |
Dec 10, 2018 | 24.95 | 25.17 | 24.19 | 24.54 | 420,989 | -0.44(-1.76%) |
Dec 07, 2018 | 24.85 | 25.83 | 24.85 | 24.98 | 681,811 | +0.19(+0.77%) |
Dec 06, 2018 | 25.29 | 25.31 | 24.62 | 24.79 | 1,444,654 | -0.90(-3.50%) |
Dec 05, 2018 | 25.70 | 26.36 | 25.37 | 25.69 | 501,435 | -0.05(-0.19%) |
Dec 04, 2018 | 27.25 | 27.31 | 25.44 | 25.74 | 740,001 | -1.56(-5.71%) |