Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 25.24 | 25.68 | 25.15 | 25.52 | 187,320 | +0.21(+0.83%) |
Feb 27, 2019 | 25.30 | 25.46 | 25.08 | 25.31 | 132,037 | +0.03(+0.12%) |
Feb 26, 2019 | 25.34 | 25.43 | 25.10 | 25.28 | 258,896 | -0.15(-0.59%) |
Feb 25, 2019 | 25.43 | 25.92 | 25.35 | 25.43 | 211,198 | +0.08(+0.32%) |
Feb 22, 2019 | 25.20 | 25.47 | 25.15 | 25.35 | 111,600 | +0.22(+0.88%) |
Feb 21, 2019 | 25.39 | 25.48 | 24.86 | 25.13 | 125,150 | -0.35(-1.37%) |
Feb 20, 2019 | 25.06 | 25.55 | 24.89 | 25.48 | 239,996 | +0.38(+1.51%) |
Feb 19, 2019 | 24.57 | 25.20 | 24.53 | 25.10 | 262,073 | +0.39(+1.58%) |
Feb 15, 2019 | 24.40 | 25.10 | 24.34 | 24.71 | 293,300 | +0.53(+2.19%) |
Feb 14, 2019 | 24.33 | 24.46 | 24.03 | 24.18 | 858,516 | -0.32(-1.31%) |
Feb 13, 2019 | 24.23 | 24.59 | 24.23 | 24.50 | 375,190 | +0.34(+1.41%) |
Feb 12, 2019 | 24.12 | 24.47 | 24.05 | 24.16 | 405,085 | +0.20(+0.83%) |
Feb 11, 2019 | 23.56 | 24.02 | 23.32 | 23.96 | 163,309 | +0.57(+2.44%) |
Feb 08, 2019 | 23.44 | 23.78 | 22.85 | 23.39 | 344,700 | -0.18(-0.76%) |
Feb 07, 2019 | 23.52 | 24.06 | 23.30 | 23.57 | 141,477 | -0.09(-0.38%) |
Feb 06, 2019 | 24.30 | 24.30 | 23.26 | 23.66 | 275,521 | -0.58(-2.39%) |
Feb 05, 2019 | 24.02 | 24.27 | 23.69 | 24.24 | 206,897 | +0.32(+1.34%) |
Feb 04, 2019 | 24.24 | 24.38 | 23.45 | 23.92 | 262,703 | -0.32(-1.32%) |
Feb 01, 2019 | 23.05 | 26.34 | 23.05 | 24.24 | 668,300 | +1.19(+5.16%) |
Jan 31, 2019 | 23.56 | 23.89 | 22.60 | 23.05 | 706,254 | -0.54(-2.29%) |
Jan 30, 2019 | 22.80 | 23.61 | 22.59 | 23.59 | 243,754 | +0.77(+3.37%) |
Jan 29, 2019 | 22.72 | 23.02 | 22.48 | 22.82 | 217,076 | +0.15(+0.66%) |
Jan 28, 2019 | 22.68 | 22.72 | 22.25 | 22.67 | 193,842 | -0.29(-1.26%) |
Jan 25, 2019 | 22.69 | 23.12 | 22.51 | 22.96 | 153,100 | +0.44(+1.95%) |
Jan 24, 2019 | 22.55 | 22.85 | 22.48 | 22.52 | 119,461 | -0.07(-0.31%) |
Jan 23, 2019 | 22.66 | 23.00 | 22.41 | 22.59 | 156,240 | +0.02(+0.09%) |
Jan 22, 2019 | 23.20 | 23.42 | 22.42 | 22.57 | 325,015 | -0.80(-3.42%) |
Jan 18, 2019 | 23.07 | 23.41 | 22.73 | 23.37 | 256,400 | +0.36(+1.56%) |
Jan 17, 2019 | 22.74 | 23.19 | 22.74 | 23.01 | 222,008 | +0.17(+0.74%) |
Jan 16, 2019 | 22.57 | 23.03 | 22.52 | 22.84 | 207,402 | +0.44(+1.96%) |
Jan 15, 2019 | 22.47 | 22.62 | 22.05 | 22.40 | 157,691 | +0.03(+0.13%) |
Jan 14, 2019 | 22.16 | 22.77 | 21.89 | 22.37 | 337,061 | +0.10(+0.45%) |
Jan 11, 2019 | 21.51 | 22.28 | 21.45 | 22.27 | 291,000 | +0.64(+2.96%) |
Jan 10, 2019 | 21.65 | 21.91 | 21.28 | 21.63 | 190,647 | -0.05(-0.23%) |
Jan 09, 2019 | 20.70 | 21.81 | 20.70 | 21.68 | 382,753 | +1.13(+5.50%) |
Jan 08, 2019 | 20.59 | 20.72 | 20.36 | 20.55 | 224,793 | +0.00(+0.00%) |
Jan 07, 2019 | 20.49 | 20.82 | 20.28 | 20.55 | 330,633 | +0.06(+0.29%) |
Jan 04, 2019 | 19.83 | 20.76 | 19.72 | 20.49 | 293,000 | +0.92(+4.70%) |
Jan 03, 2019 | 19.82 | 20.11 | 19.50 | 19.57 | 281,887 | -0.44(-2.20%) |
Jan 02, 2019 | 19.19 | 20.25 | 19.19 | 20.01 | 428,037 | +0.55(+2.83%) |
Dec 31, 2018 | 19.57 | 19.73 | 19.00 | 19.46 | 275,900 | +0.06(+0.31%) |
Dec 28, 2018 | 19.10 | 19.57 | 19.03 | 19.40 | 333,900 | +0.35(+1.84%) |
Dec 27, 2018 | 18.86 | 19.22 | 18.51 | 19.05 | 319,975 | -0.15(-0.78%) |
Dec 26, 2018 | 18.45 | 19.31 | 18.42 | 19.20 | 357,529 | +0.79(+4.29%) |
Dec 24, 2018 | 17.92 | 19.03 | 17.90 | 18.41 | 260,300 | +0.28(+1.54%) |
Dec 21, 2018 | 18.29 | 18.55 | 17.90 | 18.13 | 1,001,600 | -0.15(-0.82%) |
Dec 20, 2018 | 18.46 | 18.83 | 17.85 | 18.28 | 505,287 | -0.23(-1.24%) |
Dec 19, 2018 | 18.69 | 19.20 | 18.23 | 18.51 | 589,532 | -0.29(-1.54%) |
Dec 18, 2018 | 18.66 | 19.55 | 18.66 | 18.80 | 612,067 | +0.27(+1.46%) |
Dec 17, 2018 | 19.39 | 19.41 | 18.09 | 18.53 | 901,168 | -0.99(-5.07%) |
Dec 14, 2018 | 20.38 | 21.05 | 19.23 | 19.52 | 370,700 | -1.05(-5.10%) |
Dec 13, 2018 | 21.11 | 21.30 | 20.56 | 20.57 | 265,870 | -0.48(-2.28%) |
Dec 12, 2018 | 20.53 | 21.53 | 20.53 | 21.05 | 255,558 | +0.74(+3.64%) |
Dec 11, 2018 | 20.23 | 20.82 | 20.11 | 20.31 | 200,757 | +0.42(+2.11%) |
Dec 10, 2018 | 20.09 | 20.32 | 19.61 | 19.89 | 305,623 | -0.22(-1.09%) |
Dec 07, 2018 | 20.77 | 21.14 | 19.91 | 20.11 | 288,700 | -0.57(-2.76%) |
Dec 06, 2018 | 20.21 | 21.06 | 20.03 | 20.68 | 523,542 | +0.06(+0.29%) |
Dec 04, 2018 | 22.25 | 22.25 | 20.55 | 20.62 | 442,900 | -1.64(-7.37%) |