Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 23.74 | 23.82 | 23.68 | 23.68 | 2,472 | -0.04(-0.15%) |
Feb 27, 2019 | 23.76 | 23.79 | 23.72 | 23.72 | 4,546 | +0.00(+0.00%) |
Feb 26, 2019 | 23.82 | 23.82 | 23.72 | 23.72 | 1,755 | -0.15(-0.61%) |
Feb 25, 2019 | 23.86 | 23.86 | 23.75 | 23.86 | 4,568 | +0.09(+0.38%) |
Feb 22, 2019 | 23.74 | 23.77 | 23.61 | 23.77 | 22,017 | +0.14(+0.59%) |
Feb 21, 2019 | 23.74 | 23.74 | 23.57 | 23.63 | 3,192 | -0.05(-0.21%) |
Feb 20, 2019 | 23.63 | 23.68 | 23.63 | 23.68 | 234 | +0.03(+0.13%) |
Feb 19, 2019 | 23.50 | 23.65 | 23.45 | 23.65 | 7,526 | +0.19(+0.81%) |
Feb 15, 2019 | 23.40 | 23.54 | 23.40 | 23.46 | 990 | +0.05(+0.23%) |
Feb 14, 2019 | 23.45 | 23.49 | 23.40 | 23.41 | 2,786 | +0.02(+0.08%) |
Feb 13, 2019 | 23.39 | 23.49 | 23.29 | 23.39 | 3,316 | -0.14(-0.58%) |
Feb 12, 2019 | 23.37 | 23.54 | 23.37 | 23.53 | 4,665 | +0.19(+0.82%) |
Feb 11, 2019 | 23.34 | 23.38 | 23.31 | 23.34 | 3,800 | -0.16(-0.70%) |
Feb 08, 2019 | 23.40 | 23.50 | 23.40 | 23.50 | 3,082 | +0.00(+0.00%) |
Feb 07, 2019 | 23.50 | 23.50 | 23.50 | 23.50 | 501 | +0.15(+0.66%) |
Feb 06, 2019 | 23.47 | 23.47 | 23.22 | 23.35 | 3,363 | -0.22(-0.92%) |
Feb 05, 2019 | 23.48 | 23.63 | 23.39 | 23.56 | 8,477 | +0.24(+1.01%) |
Feb 04, 2019 | 23.39 | 23.39 | 23.33 | 23.33 | 1,089 | -0.04(-0.16%) |
Feb 01, 2019 | 23.49 | 23.54 | 23.36 | 23.36 | 5,394 | -0.33(-1.38%) |
Jan 31, 2019 | 23.66 | 23.69 | 23.64 | 23.69 | 3,260 | -0.02(-0.08%) |
Jan 30, 2019 | 23.62 | 23.71 | 23.50 | 23.71 | 15,521 | +0.26(+1.12%) |
Jan 29, 2019 | 23.45 | 23.55 | 23.28 | 23.45 | 5,794 | +0.00(+0.00%) |
Jan 28, 2019 | 23.44 | 23.48 | 23.44 | 23.45 | 1,703 | -0.09(-0.39%) |
Jan 25, 2019 | 23.44 | 23.54 | 23.44 | 23.54 | 4,733 | +0.15(+0.66%) |
Jan 24, 2019 | 23.35 | 23.38 | 23.35 | 23.38 | 3,792 | +0.04(+0.16%) |
Jan 23, 2019 | 23.34 | 23.35 | 23.29 | 23.35 | 1,210 | +0.06(+0.26%) |
Jan 22, 2019 | 23.27 | 23.34 | 23.25 | 23.28 | 8,335 | -0.03(-0.11%) |
Jan 18, 2019 | 23.41 | 23.41 | 23.26 | 23.31 | 3,963 | -0.06(-0.25%) |
Jan 17, 2019 | 23.37 | 23.37 | 23.37 | 23.37 | 160 | -0.06(-0.27%) |
Jan 16, 2019 | 23.43 | 23.43 | 23.41 | 23.43 | 3,598 | +0.05(+0.21%) |
Jan 15, 2019 | 23.41 | 23.41 | 23.36 | 23.38 | 2,165 | +0.00(+0.02%) |
Jan 14, 2019 | 23.43 | 23.46 | 23.37 | 23.38 | 4,846 | -0.09(-0.37%) |
Jan 11, 2019 | 23.38 | 23.46 | 23.15 | 23.46 | 4,293 | +0.09(+0.39%) |
Jan 10, 2019 | 23.29 | 23.37 | 23.28 | 23.37 | 7,350 | +0.13(+0.57%) |
Jan 09, 2019 | 23.12 | 23.24 | 23.12 | 23.24 | 3,772 | +0.15(+0.63%) |
Jan 08, 2019 | 23.14 | 23.14 | 23.05 | 23.10 | 1,214 | -0.06(-0.25%) |
Jan 07, 2019 | 23.06 | 23.15 | 23.06 | 23.15 | 2,250 | +0.09(+0.37%) |
Jan 04, 2019 | 22.96 | 23.07 | 22.96 | 23.07 | 2,972 | +0.04(+0.19%) |
Jan 03, 2019 | 22.99 | 23.03 | 22.99 | 23.03 | 380 | +0.03(+0.11%) |
Jan 02, 2019 | 22.96 | 23.00 | 22.96 | 23.00 | 375 | +0.19(+0.84%) |
Dec 31, 2018 | 22.93 | 22.93 | 22.29 | 22.81 | 1,651 | -0.13(-0.57%) |
Dec 28, 2018 | 23.05 | 23.05 | 22.73 | 22.94 | 2,642 | +0.02(+0.10%) |
Dec 27, 2018 | 23.05 | 23.05 | 22.16 | 22.92 | 2,923 | -0.08(-0.37%) |
Dec 26, 2018 | 22.84 | 23.00 | 22.82 | 23.00 | 5,965 | +0.06(+0.25%) |
Dec 24, 2018 | 23.03 | 23.03 | 22.95 | 22.95 | 2,311 | +0.18(+0.80%) |
Dec 21, 2018 | 22.79 | 22.84 | 22.72 | 22.76 | 1,336 | -0.06(-0.26%) |
Dec 20, 2018 | 22.75 | 22.82 | 22.72 | 22.82 | 1,953 | -0.06(-0.27%) |
Dec 19, 2018 | 22.89 | 22.92 | 22.88 | 22.88 | 900 | -0.04(-0.16%) |
Dec 18, 2018 | 22.88 | 22.97 | 22.88 | 22.92 | 2,339 | +0.10(+0.46%) |
Dec 17, 2018 | 22.97 | 22.97 | 22.80 | 22.82 | 3,878 | -0.07(-0.30%) |
Dec 14, 2018 | 22.85 | 22.91 | 22.85 | 22.88 | 1,781 | -0.05(-0.23%) |
Dec 13, 2018 | 22.90 | 22.94 | 22.90 | 22.94 | 111 | -0.05(-0.21%) |
Dec 12, 2018 | 22.90 | 23.03 | 22.90 | 22.99 | 6,389 | +0.13(+0.55%) |
Dec 11, 2018 | 22.81 | 22.92 | 22.81 | 22.86 | 1,186 | +0.03(+0.14%) |
Dec 10, 2018 | 22.78 | 22.84 | 22.73 | 22.83 | 3,828 | -0.04(-0.18%) |
Dec 07, 2018 | 22.90 | 22.92 | 22.87 | 22.87 | 2,338 | +0.00(+0.00%) |
Dec 06, 2018 | 22.88 | 22.90 | 22.87 | 22.87 | 3,121 | -0.19(-0.82%) |
Dec 04, 2018 | 23.01 | 23.11 | 22.90 | 23.06 | 7,015 | +0.12(+0.51%) |