Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 23.48 | 23.54 | 23.45 | 23.50 | 117,931 | +0.01(+0.03%) |
Feb 27, 2019 | 23.46 | 23.52 | 23.40 | 23.49 | 186,211 | +0.03(+0.14%) |
Feb 26, 2019 | 23.45 | 23.57 | 23.44 | 23.46 | 162,881 | +0.00(+0.00%) |
Feb 25, 2019 | 23.58 | 23.59 | 23.46 | 23.46 | 233,086 | -0.04(-0.17%) |
Feb 22, 2019 | 23.38 | 23.50 | 23.35 | 23.50 | 218,909 | +0.19(+0.82%) |
Feb 21, 2019 | 23.30 | 23.37 | 23.23 | 23.31 | 206,913 | -0.04(-0.17%) |
Feb 20, 2019 | 23.22 | 23.39 | 23.20 | 23.35 | 595,750 | +0.14(+0.61%) |
Feb 19, 2019 | 23.07 | 23.26 | 23.05 | 23.21 | 290,037 | +0.10(+0.41%) |
Feb 15, 2019 | 23.03 | 23.11 | 23.02 | 23.11 | 136,218 | +0.26(+1.14%) |
Feb 14, 2019 | 22.85 | 22.96 | 22.79 | 22.85 | 264,372 | -0.13(-0.59%) |
Feb 13, 2019 | 22.95 | 23.03 | 22.89 | 22.99 | 221,294 | +0.06(+0.28%) |
Feb 12, 2019 | 22.82 | 22.96 | 22.81 | 22.92 | 204,386 | +0.24(+1.05%) |
Feb 11, 2019 | 22.72 | 22.73 | 22.60 | 22.69 | 242,007 | -0.01(-0.03%) |
Feb 08, 2019 | 22.54 | 22.69 | 22.46 | 22.69 | 952,899 | +0.08(+0.35%) |
Feb 07, 2019 | 22.63 | 22.63 | 22.41 | 22.61 | 221,893 | -0.09(-0.38%) |
Feb 06, 2019 | 22.67 | 22.74 | 22.67 | 22.70 | 173,818 | -0.01(-0.04%) |
Feb 05, 2019 | 22.68 | 22.75 | 22.65 | 22.71 | 273,504 | +0.04(+0.17%) |
Feb 04, 2019 | 22.65 | 22.67 | 22.51 | 22.67 | 288,940 | -0.03(-0.14%) |
Feb 01, 2019 | 22.71 | 22.76 | 22.61 | 22.70 | 247,693 | +0.12(+0.53%) |
Jan 31, 2019 | 22.25 | 22.64 | 22.20 | 22.58 | 231,599 | +0.35(+1.57%) |
Jan 30, 2019 | 22.12 | 22.30 | 22.02 | 22.23 | 237,439 | +0.11(+0.50%) |
Jan 29, 2019 | 22.14 | 22.19 | 22.09 | 22.12 | 312,934 | +0.00(+0.00%) |
Jan 28, 2019 | 22.12 | 22.13 | 21.99 | 22.12 | 259,825 | -0.12(-0.53%) |
Jan 25, 2019 | 22.33 | 22.40 | 22.21 | 22.24 | 181,666 | -0.01(-0.04%) |
Jan 24, 2019 | 22.33 | 22.33 | 22.09 | 22.25 | 134,929 | -0.14(-0.64%) |
Jan 23, 2019 | 22.36 | 22.43 | 22.23 | 22.39 | 196,633 | +0.15(+0.68%) |
Jan 22, 2019 | 22.39 | 22.42 | 22.11 | 22.24 | 390,477 | -0.26(-1.16%) |
Jan 18, 2019 | 22.42 | 22.52 | 22.35 | 22.50 | 600,801 | +0.27(+1.21%) |
Jan 17, 2019 | 22.05 | 22.29 | 22.03 | 22.23 | 285,504 | +0.11(+0.50%) |
Jan 16, 2019 | 22.19 | 22.21 | 22.11 | 22.12 | 215,379 | -0.08(-0.36%) |
Jan 15, 2019 | 22.10 | 22.22 | 22.09 | 22.20 | 159,579 | +0.10(+0.47%) |
Jan 14, 2019 | 22.12 | 22.16 | 22.04 | 22.10 | 143,364 | -0.17(-0.75%) |
Jan 11, 2019 | 22.16 | 22.27 | 22.10 | 22.27 | 301,978 | +0.07(+0.32%) |
Jan 10, 2019 | 22.08 | 22.21 | 21.98 | 22.19 | 346,448 | +0.05(+0.21%) |
Jan 09, 2019 | 22.31 | 22.31 | 22.10 | 22.15 | 294,239 | -0.09(-0.39%) |
Jan 08, 2019 | 22.22 | 22.27 | 22.12 | 22.23 | 497,458 | +0.21(+0.97%) |
Jan 07, 2019 | 21.95 | 22.17 | 21.83 | 22.02 | 518,937 | +0.08(+0.36%) |
Jan 04, 2019 | 21.62 | 21.97 | 21.62 | 21.94 | 276,224 | +0.53(+2.48%) |
Jan 03, 2019 | 21.64 | 21.68 | 21.37 | 21.41 | 626,629 | -0.25(-1.13%) |
Jan 02, 2019 | 21.36 | 21.71 | 21.26 | 21.66 | 1,052,853 | +0.08(+0.37%) |
Dec 31, 2018 | 21.55 | 21.58 | 21.37 | 21.58 | 871,344 | +0.12(+0.55%) |
Dec 28, 2018 | 21.55 | 21.72 | 21.39 | 21.46 | 720,229 | -0.01(-0.04%) |
Dec 27, 2018 | 21.07 | 21.47 | 20.78 | 21.47 | 757,150 | +0.20(+0.93%) |
Dec 26, 2018 | 20.63 | 21.27 | 20.40 | 21.27 | 625,580 | +0.68(+3.31%) |
Dec 24, 2018 | 21.08 | 21.13 | 20.57 | 20.59 | 706,594 | -0.63(-2.99%) |
Dec 21, 2018 | 21.30 | 21.89 | 21.17 | 21.22 | 577,824 | -0.21(-0.96%) |
Dec 20, 2018 | 21.62 | 21.72 | 21.22 | 21.43 | 1,058,101 | -0.29(-1.31%) |
Dec 19, 2018 | 22.04 | 22.23 | 21.62 | 21.71 | 631,198 | -0.21(-0.94%) |
Dec 18, 2018 | 22.20 | 22.30 | 21.81 | 21.92 | 439,056 | -0.27(-1.21%) |
Dec 17, 2018 | 22.60 | 22.61 | 22.07 | 22.19 | 440,851 | -0.46(-2.04%) |
Dec 14, 2018 | 22.74 | 22.80 | 22.56 | 22.65 | 235,723 | -0.21(-0.92%) |
Dec 13, 2018 | 22.80 | 22.94 | 22.75 | 22.86 | 419,392 | +0.07(+0.31%) |
Dec 12, 2018 | 23.01 | 23.01 | 22.79 | 22.79 | 301,546 | -0.02(-0.10%) |
Dec 11, 2018 | 22.96 | 23.03 | 22.68 | 22.81 | 301,216 | +0.04(+0.17%) |
Dec 10, 2018 | 22.83 | 22.83 | 22.33 | 22.77 | 473,536 | +0.00(+0.00%) |
Dec 07, 2018 | 23.05 | 23.19 | 22.70 | 22.77 | 234,956 | -0.28(-1.22%) |
Dec 06, 2018 | 22.96 | 23.05 | 22.57 | 23.05 | 257,848 | -0.09(-0.41%) |
Dec 04, 2018 | 23.58 | 23.69 | 23.12 | 23.15 | 224,730 | -0.43(-1.83%) |