Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 24.82 | 24.82 | 24.67 | 24.67 | 4,767 | -0.29(-1.17%) |
Feb 27, 2019 | 24.97 | 24.99 | 24.96 | 24.96 | 17,171 | -0.21(-0.82%) |
Feb 26, 2019 | 25.23 | 25.23 | 25.15 | 25.17 | 3,275 | -0.06(-0.23%) |
Feb 25, 2019 | 25.35 | 25.35 | 25.22 | 25.22 | 1,243 | +0.23(+0.92%) |
Feb 22, 2019 | 25.07 | 25.07 | 24.99 | 24.99 | 8,788 | +0.23(+0.93%) |
Feb 21, 2019 | 24.80 | 24.82 | 24.77 | 24.77 | 10,865 | -0.01(-0.04%) |
Feb 20, 2019 | 24.88 | 24.89 | 24.77 | 24.77 | 4,437 | +0.08(+0.31%) |
Feb 19, 2019 | 24.47 | 24.77 | 24.47 | 24.70 | 6,943 | +0.17(+0.70%) |
Feb 15, 2019 | 24.55 | 24.55 | 24.51 | 24.53 | 2,406 | +0.02(+0.08%) |
Feb 14, 2019 | 24.53 | 24.60 | 24.51 | 24.51 | 1,260 | +0.07(+0.27%) |
Feb 13, 2019 | 24.47 | 24.47 | 24.44 | 24.44 | 638 | -0.13(-0.54%) |
Feb 12, 2019 | 24.65 | 24.67 | 24.57 | 24.57 | 9,351 | +0.17(+0.70%) |
Feb 11, 2019 | 24.54 | 24.55 | 24.40 | 24.40 | 35,946 | -0.12(-0.51%) |
Feb 08, 2019 | 24.59 | 24.63 | 24.53 | 24.53 | 12,136 | -0.13(-0.54%) |
Feb 07, 2019 | 24.69 | 24.70 | 24.55 | 24.66 | 7,184 | -0.12(-0.50%) |
Feb 06, 2019 | 24.89 | 24.92 | 24.78 | 24.78 | 9,751 | -0.22(-0.88%) |
Feb 05, 2019 | 24.78 | 25.00 | 24.78 | 25.00 | 17,214 | +0.28(+1.12%) |
Feb 04, 2019 | 24.59 | 24.73 | 24.59 | 24.73 | 106,955 | +0.01(+0.04%) |
Feb 01, 2019 | 24.69 | 24.72 | 24.69 | 24.72 | 418 | -0.11(-0.42%) |
Jan 31, 2019 | 24.76 | 24.82 | 24.68 | 24.82 | 2,088 | +0.25(+1.01%) |
Jan 30, 2019 | 24.24 | 24.57 | 24.22 | 24.57 | 7,882 | +0.27(+1.11%) |
Jan 29, 2019 | 24.30 | 24.30 | 24.30 | 24.30 | 234 | +0.12(+0.50%) |
Jan 28, 2019 | 24.14 | 24.21 | 24.14 | 24.18 | 3,026 | -0.21(-0.86%) |
Jan 25, 2019 | 24.43 | 24.43 | 24.39 | 24.39 | 941 | +0.17(+0.69%) |
Jan 24, 2019 | 24.23 | 24.24 | 24.19 | 24.23 | 801 | +0.12(+0.50%) |
Jan 23, 2019 | 24.11 | 24.11 | 24.05 | 24.11 | 1,465 | +0.31(+1.28%) |
Jan 22, 2019 | 23.94 | 23.94 | 23.80 | 23.80 | 1,099 | -0.41(-1.70%) |
Jan 18, 2019 | 24.16 | 24.21 | 24.16 | 24.21 | 17,053 | +0.11(+0.44%) |
Jan 17, 2019 | 24.19 | 24.19 | 24.07 | 24.11 | 1,522 | +0.25(+1.04%) |
Jan 16, 2019 | 23.86 | 23.86 | 23.86 | 139 | +0.00(+0.00%) | |
Jan 15, 2019 | 23.87 | 23.87 | 23.84 | 23.86 | 2,062 | +0.10(+0.43%) |
Jan 14, 2019 | 23.75 | 23.75 | 23.75 | 23.75 | 1,111 | -0.14(-0.59%) |
Jan 11, 2019 | 23.90 | 23.90 | 23.90 | 111 | +0.00(+0.00%) | |
Jan 10, 2019 | 23.71 | 23.90 | 23.71 | 23.90 | 2,316 | +0.26(+1.09%) |
Jan 09, 2019 | 23.68 | 23.68 | 23.64 | 23.64 | 1,069 | +0.17(+0.73%) |
Jan 08, 2019 | 23.43 | 23.51 | 23.43 | 23.47 | 5,943 | +0.07(+0.29%) |
Jan 07, 2019 | 23.33 | 23.40 | 23.33 | 23.40 | 6,750 | -0.01(-0.04%) |
Jan 04, 2019 | 23.15 | 23.41 | 23.15 | 23.41 | 1,464 | +0.63(+2.77%) |
Jan 03, 2019 | 22.76 | 22.78 | 22.76 | 22.78 | 1,455 | -0.21(-0.91%) |
Jan 02, 2019 | 22.85 | 23.05 | 22.85 | 22.99 | 6,831 | -0.10(-0.42%) |
Dec 31, 2018 | 23.06 | 23.08 | 23.06 | 23.08 | 209 | +0.12(+0.52%) |
Dec 28, 2018 | 22.95 | 23.03 | 22.95 | 22.96 | 2,510 | +0.22(+0.95%) |
Dec 27, 2018 | 22.58 | 22.75 | 22.56 | 22.75 | 4,680 | -0.12(-0.54%) |
Dec 26, 2018 | 22.50 | 22.87 | 22.50 | 22.87 | 7,638 | +0.35(+1.57%) |
Dec 24, 2018 | 27.28 | 27.28 | 22.15 | 22.52 | 17,053 | -0.13(-0.59%) |
Dec 21, 2018 | 22.80 | 22.80 | 22.61 | 22.65 | 3,557 | -0.14(-0.62%) |
Dec 20, 2018 | 22.98 | 22.98 | 22.79 | 22.79 | 983 | +0.17(+0.75%) |
Dec 19, 2018 | 23.01 | 23.19 | 22.62 | 22.62 | 6,543 | -0.33(-1.42%) |
Dec 18, 2018 | 22.98 | 23.11 | 22.84 | 22.95 | 47,630 | +0.20(+0.88%) |
Dec 17, 2018 | 22.97 | 22.97 | 22.75 | 22.75 | 14,837 | -0.26(-1.12%) |
Dec 14, 2018 | 23.03 | 23.05 | 22.96 | 23.01 | 35,853 | -0.17(-0.74%) |
Dec 13, 2018 | 23.17 | 23.18 | 23.08 | 23.18 | 3,935 | +0.09(+0.37%) |
Dec 12, 2018 | 23.12 | 23.24 | 23.00 | 23.09 | 13,972 | +0.38(+1.69%) |
Dec 11, 2018 | 22.74 | 22.74 | 22.59 | 22.71 | 11,279 | +0.15(+0.68%) |
Dec 10, 2018 | 22.63 | 22.63 | 22.29 | 22.56 | 12,123 | -0.28(-1.22%) |
Dec 07, 2018 | 23.07 | 23.07 | 22.83 | 22.83 | 1,332 | -0.42(-1.82%) |
Dec 06, 2018 | 22.93 | 23.26 | 22.79 | 23.26 | 2,435 | -0.09(-0.41%) |
Dec 04, 2018 | 23.67 | 23.67 | 23.35 | 23.35 | 7,996 | -0.33(-1.39%) |