Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 23.31 | 23.31 | 23.00 | 23.10 | 9,851 | -0.02(-0.10%) |
Feb 27, 2019 | 23.14 | 23.17 | 22.89 | 23.12 | 12,754 | +0.12(+0.50%) |
Feb 26, 2019 | 23.42 | 23.49 | 22.98 | 23.00 | 6,373 | -0.44(-1.88%) |
Feb 25, 2019 | 23.37 | 23.44 | 23.28 | 23.44 | 55,767 | +0.02(+0.10%) |
Feb 22, 2019 | 23.51 | 23.63 | 23.28 | 23.42 | 7,985 | +0.09(+0.40%) |
Feb 21, 2019 | 23.77 | 23.80 | 23.28 | 23.33 | 18,149 | -0.37(-1.56%) |
Feb 20, 2019 | 24.19 | 24.19 | 23.68 | 23.70 | 20,071 | -0.39(-1.63%) |
Feb 19, 2019 | 23.58 | 24.09 | 23.51 | 24.09 | 12,831 | +0.58(+2.46%) |
Feb 15, 2019 | 23.44 | 23.61 | 23.26 | 23.51 | 7,338 | +0.23(+1.00%) |
Feb 14, 2019 | 22.87 | 23.33 | 22.80 | 23.28 | 12,137 | +0.37(+1.62%) |
Feb 13, 2019 | 22.70 | 23.05 | 22.70 | 22.91 | 14,339 | +0.21(+0.91%) |
Feb 12, 2019 | 22.77 | 22.77 | 22.59 | 22.70 | 15,621 | +0.23(+1.02%) |
Feb 11, 2019 | 22.45 | 22.51 | 22.32 | 22.47 | 6,644 | -0.07(-0.31%) |
Feb 08, 2019 | 22.66 | 22.66 | 22.13 | 22.54 | 9,365 | +0.05(+0.20%) |
Feb 07, 2019 | 22.86 | 22.93 | 22.38 | 22.50 | 12,235 | -0.37(-1.61%) |
Feb 06, 2019 | 23.28 | 23.48 | 22.86 | 22.86 | 12,754 | -0.41(-1.78%) |
Feb 05, 2019 | 23.32 | 23.48 | 23.16 | 23.28 | 13,940 | -0.07(-0.29%) |
Feb 04, 2019 | 23.51 | 23.53 | 23.29 | 23.35 | 19,034 | -0.14(-0.59%) |
Feb 01, 2019 | 22.86 | 23.48 | 22.86 | 23.48 | 10,846 | +0.48(+2.10%) |
Jan 31, 2019 | 22.93 | 23.16 | 22.86 | 23.00 | 11,043 | +0.07(+0.30%) |
Jan 30, 2019 | 22.68 | 22.96 | 22.64 | 22.93 | 20,565 | +0.46(+2.04%) |
Jan 29, 2019 | 22.50 | 22.61 | 22.34 | 22.47 | 23,129 | +0.28(+1.24%) |
Jan 28, 2019 | 22.15 | 22.34 | 21.97 | 22.20 | 8,562 | -0.23(-1.02%) |
Jan 25, 2019 | 22.50 | 22.52 | 22.29 | 22.43 | 13,024 | +0.05(+0.21%) |
Jan 24, 2019 | 21.95 | 22.38 | 21.88 | 22.38 | 9,467 | +0.28(+1.25%) |
Jan 23, 2019 | 22.38 | 22.45 | 21.99 | 22.11 | 21,957 | +0.16(+0.73%) |
Jan 22, 2019 | 22.66 | 22.80 | 21.95 | 21.95 | 7,856 | -0.80(-3.53%) |
Jan 18, 2019 | 22.64 | 22.84 | 22.59 | 22.75 | 9,060 | +0.30(+1.33%) |
Jan 17, 2019 | 22.38 | 22.54 | 22.38 | 22.45 | 6,878 | -0.02(-0.10%) |
Jan 16, 2019 | 22.31 | 22.57 | 22.31 | 22.47 | 11,740 | +0.07(+0.30%) |
Jan 15, 2019 | 22.27 | 22.41 | 22.02 | 22.41 | 7,198 | +0.30(+1.34%) |
Jan 14, 2019 | 22.13 | 22.31 | 22.06 | 22.11 | 11,763 | -0.02(-0.10%) |
Jan 11, 2019 | 22.09 | 22.20 | 22.09 | 22.13 | 11,210 | -0.09(-0.41%) |
Jan 10, 2019 | 22.50 | 22.50 | 22.20 | 22.22 | 13,665 | -0.25(-1.11%) |
Jan 09, 2019 | 22.50 | 22.63 | 22.25 | 22.47 | 12,193 | +0.14(+0.61%) |
Jan 08, 2019 | 22.22 | 22.36 | 22.02 | 22.34 | 21,736 | +0.43(+1.97%) |
Jan 07, 2019 | 21.22 | 21.91 | 21.18 | 21.91 | 33,687 | +0.98(+4.67%) |
Jan 04, 2019 | 20.24 | 21.04 | 20.24 | 20.93 | 28,531 | +0.91(+4.55%) |
Jan 03, 2019 | 19.88 | 20.15 | 19.68 | 20.02 | 20,094 | +0.32(+1.62%) |
Jan 02, 2019 | 19.15 | 20.04 | 18.95 | 19.70 | 22,377 | +0.34(+1.76%) |
Dec 31, 2018 | 19.38 | 19.45 | 19.27 | 19.36 | 40,181 | +0.11(+0.59%) |
Dec 28, 2018 | 19.04 | 19.59 | 18.72 | 19.24 | 45,852 | +0.23(+1.20%) |
Dec 27, 2018 | 19.15 | 19.20 | 18.22 | 19.02 | 56,184 | -0.25(-1.30%) |
Dec 26, 2018 | 18.11 | 19.38 | 18.11 | 19.27 | 35,552 | +1.30(+7.22%) |
Dec 24, 2018 | 18.72 | 18.72 | 17.97 | 17.97 | 51,918 | -0.68(-3.66%) |
Dec 21, 2018 | 19.04 | 19.22 | 18.63 | 18.65 | 44,709 | -0.34(-1.80%) |
Dec 20, 2018 | 19.54 | 19.70 | 18.47 | 18.99 | 29,444 | -0.68(-3.47%) |
Dec 19, 2018 | 19.93 | 20.13 | 19.49 | 19.68 | 23,405 | -0.07(-0.35%) |
Dec 18, 2018 | 20.22 | 20.47 | 19.61 | 19.74 | 18,688 | -0.45(-2.25%) |
Dec 17, 2018 | 21.27 | 21.27 | 19.99 | 20.20 | 44,623 | -0.98(-4.62%) |
Dec 14, 2018 | 21.20 | 21.61 | 21.13 | 21.18 | 24,750 | -0.25(-1.16%) |
Dec 13, 2018 | 21.02 | 21.49 | 20.75 | 21.43 | 21,882 | +0.37(+1.77%) |
Dec 12, 2018 | 21.07 | 21.34 | 21.00 | 21.06 | 27,637 | +0.15(+0.70%) |
Dec 11, 2018 | 21.11 | 21.18 | 20.71 | 20.91 | 16,076 | +0.07(+0.32%) |
Dec 10, 2018 | 21.45 | 21.54 | 20.61 | 20.84 | 18,464 | -0.34(-1.60%) |
Dec 07, 2018 | 21.63 | 22.33 | 21.18 | 21.18 | 35,151 | -0.11(-0.53%) |
Dec 06, 2018 | 21.83 | 21.94 | 21.10 | 21.29 | 23,801 | -0.99(-4.45%) |
Dec 04, 2018 | 22.67 | 22.67 | 22.01 | 22.28 | 17,575 | -0.50(-2.18%) |