Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 24.31 | 24.61 | 23.89 | 24.25 | 108,522 | -0.07(-0.30%) |
Feb 27, 2019 | 24.38 | 24.45 | 23.95 | 24.32 | 80,803 | -0.08(-0.34%) |
Feb 26, 2019 | 24.60 | 24.70 | 24.29 | 24.40 | 113,731 | -0.28(-1.15%) |
Feb 25, 2019 | 24.82 | 24.89 | 24.58 | 24.69 | 106,765 | -0.05(-0.22%) |
Feb 22, 2019 | 24.85 | 25.07 | 24.66 | 24.74 | 75,736 | -0.10(-0.41%) |
Feb 21, 2019 | 24.55 | 24.93 | 24.36 | 24.84 | 117,042 | +0.29(+1.19%) |
Feb 20, 2019 | 24.70 | 24.78 | 24.06 | 24.55 | 133,252 | -0.09(-0.37%) |
Feb 19, 2019 | 24.88 | 24.93 | 24.36 | 24.64 | 113,488 | -0.25(-0.99%) |
Feb 15, 2019 | 24.89 | 25.16 | 24.73 | 24.89 | 115,736 | +0.23(+0.93%) |
Feb 14, 2019 | 24.20 | 25.14 | 24.20 | 24.66 | 171,072 | +0.45(+1.85%) |
Feb 13, 2019 | 24.15 | 24.41 | 23.88 | 24.21 | 154,232 | +0.06(+0.27%) |
Feb 12, 2019 | 23.82 | 24.50 | 23.50 | 24.15 | 133,353 | +0.59(+2.49%) |
Feb 11, 2019 | 23.16 | 23.57 | 22.75 | 23.56 | 92,145 | +0.37(+1.58%) |
Feb 08, 2019 | 22.91 | 23.20 | 22.80 | 23.20 | 64,698 | +0.18(+0.80%) |
Feb 07, 2019 | 23.50 | 23.50 | 22.86 | 23.01 | 76,722 | -0.61(-2.60%) |
Feb 06, 2019 | 23.65 | 24.12 | 23.55 | 23.63 | 107,200 | +0.03(+0.12%) |
Feb 05, 2019 | 23.30 | 23.77 | 23.30 | 23.60 | 100,582 | +0.36(+1.54%) |
Feb 04, 2019 | 22.76 | 23.24 | 22.61 | 23.24 | 85,982 | +0.49(+2.17%) |
Feb 01, 2019 | 22.90 | 23.26 | 22.74 | 22.75 | 98,577 | -0.10(-0.44%) |
Jan 31, 2019 | 22.86 | 22.98 | 22.55 | 22.85 | 106,909 | +0.00(+0.00%) |
Jan 30, 2019 | 22.86 | 22.90 | 22.46 | 22.85 | 138,845 | +0.00(+0.00%) |
Jan 29, 2019 | 22.86 | 23.05 | 22.78 | 22.85 | 91,980 | -0.01(-0.04%) |
Jan 28, 2019 | 23.13 | 23.13 | 22.48 | 22.86 | 127,584 | -0.54(-2.31%) |
Jan 25, 2019 | 23.11 | 23.45 | 23.11 | 23.40 | 81,638 | +0.45(+1.95%) |
Jan 24, 2019 | 22.85 | 23.22 | 22.81 | 22.95 | 146,183 | +0.09(+0.40%) |
Jan 23, 2019 | 23.27 | 23.51 | 22.52 | 22.86 | 132,516 | -0.33(-1.42%) |
Jan 22, 2019 | 23.27 | 23.84 | 22.93 | 23.19 | 216,972 | -0.28(-1.21%) |
Jan 18, 2019 | 23.09 | 24.17 | 22.70 | 23.47 | 353,000 | +0.45(+1.95%) |
Jan 17, 2019 | 22.89 | 23.35 | 21.73 | 23.02 | 179,574 | +0.07(+0.32%) |
Jan 16, 2019 | 22.90 | 23.23 | 22.39 | 22.95 | 240,601 | +0.13(+0.56%) |
Jan 15, 2019 | 22.60 | 23.13 | 22.36 | 22.82 | 253,840 | +0.14(+0.61%) |
Jan 14, 2019 | 22.59 | 23.18 | 22.38 | 22.68 | 113,433 | -0.05(-0.20%) |
Jan 11, 2019 | 22.70 | 22.80 | 22.36 | 22.73 | 85,588 | -0.13(-0.56%) |
Jan 10, 2019 | 22.71 | 23.20 | 22.41 | 22.86 | 116,210 | +0.05(+0.24%) |
Jan 09, 2019 | 22.66 | 22.94 | 22.65 | 22.80 | 172,771 | +0.26(+1.13%) |
Jan 08, 2019 | 22.55 | 22.74 | 22.18 | 22.55 | 182,106 | +0.29(+1.31%) |
Jan 07, 2019 | 22.13 | 22.51 | 21.93 | 22.25 | 165,786 | +0.07(+0.33%) |
Jan 04, 2019 | 21.98 | 22.33 | 21.44 | 22.18 | 248,646 | +0.36(+1.67%) |
Jan 03, 2019 | 21.73 | 22.11 | 21.33 | 21.82 | 137,434 | -0.13(-0.58%) |
Jan 02, 2019 | 21.71 | 22.26 | 21.71 | 21.95 | 219,805 | -0.24(-1.07%) |
Dec 31, 2018 | 21.87 | 22.18 | 21.44 | 22.18 | 159,984 | +0.36(+1.67%) |
Dec 28, 2018 | 21.93 | 22.12 | 21.64 | 21.82 | 140,453 | -0.02(-0.08%) |
Dec 27, 2018 | 21.49 | 21.96 | 21.02 | 21.84 | 127,630 | +0.10(+0.46%) |
Dec 26, 2018 | 20.98 | 21.76 | 20.81 | 21.74 | 109,686 | +0.78(+3.74%) |
Dec 24, 2018 | 21.77 | 21.77 | 20.78 | 20.95 | 143,854 | -1.04(-4.72%) |
Dec 21, 2018 | 22.92 | 22.92 | 21.56 | 21.99 | 487,855 | -0.89(-3.90%) |
Dec 20, 2018 | 23.05 | 23.25 | 22.65 | 22.88 | 226,667 | -0.36(-1.57%) |
Dec 19, 2018 | 23.61 | 24.28 | 23.05 | 23.25 | 238,082 | -0.40(-1.70%) |
Dec 18, 2018 | 22.93 | 23.69 | 22.87 | 23.65 | 305,512 | +0.84(+3.68%) |
Dec 17, 2018 | 23.20 | 23.48 | 22.59 | 22.81 | 223,105 | -0.55(-2.34%) |
Dec 14, 2018 | 23.38 | 23.80 | 23.21 | 23.36 | 151,974 | -0.27(-1.16%) |
Dec 13, 2018 | 23.79 | 24.09 | 23.26 | 23.63 | 242,654 | -0.16(-0.65%) |
Dec 12, 2018 | 23.49 | 24.41 | 23.18 | 23.79 | 205,187 | +0.65(+2.80%) |
Dec 11, 2018 | 23.65 | 23.89 | 22.43 | 23.14 | 294,901 | -0.29(-1.24%) |
Dec 10, 2018 | 25.52 | 25.76 | 23.25 | 23.43 | 328,923 | -2.49(-9.60%) |
Dec 07, 2018 | 25.60 | 27.73 | 24.96 | 25.92 | 588,806 | +2.77(+11.97%) |
Dec 06, 2018 | 22.43 | 23.34 | 22.15 | 23.15 | 221,653 | +0.36(+1.56%) |
Dec 04, 2018 | 23.78 | 24.07 | 22.62 | 22.79 | 143,415 | -0.98(-4.14%) |