Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 24.35 | 24.36 | 24.31 | 24.33 | 1,650 | +0.13(+0.54%) |
Feb 27, 2019 | 24.20 | 24.20 | 24.20 | 24.20 | 406 | -0.05(-0.20%) |
Feb 26, 2019 | 24.17 | 24.25 | 24.17 | 24.25 | 1,555 | +0.17(+0.70%) |
Feb 25, 2019 | 24.20 | 24.20 | 24.08 | 24.08 | 1,307 | +0.11(+0.46%) |
Feb 22, 2019 | 24.00 | 24.00 | 23.97 | 23.97 | 1,100 | +0.10(+0.40%) |
Feb 21, 2019 | 23.92 | 23.92 | 23.87 | 23.87 | 750 | -0.13(-0.56%) |
Feb 20, 2019 | 23.99 | 24.06 | 23.85 | 24.01 | 5,780 | +0.13(+0.56%) |
Feb 19, 2019 | 23.88 | 23.88 | 23.88 | 23.88 | 3 | +0.20(+0.87%) |
Feb 15, 2019 | 23.58 | 23.67 | 23.58 | 23.67 | 200 | +0.38(+1.65%) |
Feb 14, 2019 | 23.27 | 23.33 | 23.27 | 23.29 | 266 | -0.02(-0.09%) |
Feb 13, 2019 | 23.34 | 23.34 | 23.31 | 23.31 | 104 | -0.02(-0.11%) |
Feb 12, 2019 | 23.26 | 23.33 | 23.26 | 23.33 | 401 | +0.34(+1.49%) |
Feb 11, 2019 | 23.00 | 23.00 | 22.97 | 22.99 | 447 | +0.03(+0.12%) |
Feb 08, 2019 | 22.87 | 22.96 | 22.87 | 22.96 | 400 | -0.29(-1.23%) |
Feb 07, 2019 | 23.28 | 23.28 | 23.25 | 23.25 | 342 | -0.55(-2.31%) |
Feb 06, 2019 | 23.84 | 23.85 | 23.80 | 23.80 | 950 | +0.02(+0.07%) |
Feb 05, 2019 | 23.74 | 23.78 | 23.74 | 23.78 | 401 | +0.16(+0.68%) |
Feb 04, 2019 | 23.47 | 23.62 | 23.44 | 23.62 | 2,385 | +0.01(+0.04%) |
Feb 01, 2019 | 23.61 | 23.67 | 23.61 | 23.61 | 11,700 | -0.06(-0.26%) |
Jan 31, 2019 | 23.65 | 23.67 | 23.64 | 23.67 | 1,941 | -0.25(-1.03%) |
Jan 30, 2019 | 23.64 | 23.92 | 23.64 | 23.92 | 285 | +0.20(+0.82%) |
Jan 29, 2019 | 23.78 | 23.78 | 23.72 | 23.72 | 400 | -0.04(-0.18%) |
Jan 28, 2019 | 23.70 | 23.77 | 23.70 | 23.77 | 425 | -0.06(-0.25%) |
Jan 25, 2019 | 23.82 | 23.82 | 23.82 | 23.82 | 100 | +0.42(+1.77%) |
Jan 24, 2019 | 23.41 | 23.41 | 23.41 | 23.41 | 0 | +0.07(+0.31%) |
Jan 23, 2019 | 23.34 | 23.34 | 23.34 | 23.34 | 32 | +0.19(+0.82%) |
Jan 22, 2019 | 23.25 | 23.25 | 23.15 | 23.15 | 400 | -0.25(-1.07%) |
Jan 18, 2019 | 23.36 | 23.40 | 23.36 | 23.40 | 700 | +0.31(+1.32%) |
Jan 17, 2019 | 23.03 | 23.09 | 23.03 | 23.09 | 150 | -0.02(-0.09%) |
Jan 16, 2019 | 23.11 | 23.11 | 23.11 | 23.11 | 8 | +0.27(+1.19%) |
Jan 15, 2019 | 22.82 | 22.84 | 22.80 | 22.84 | 2,063 | -0.10(-0.44%) |
Jan 14, 2019 | 22.89 | 22.94 | 22.89 | 22.94 | 2,345 | -0.13(-0.55%) |
Jan 11, 2019 | 23.11 | 23.11 | 23.07 | 23.07 | 100 | -0.21(-0.90%) |
Jan 10, 2019 | 23.17 | 23.28 | 23.17 | 23.28 | 123 | -0.02(-0.07%) |
Jan 09, 2019 | 23.19 | 23.31 | 23.19 | 23.30 | 486 | +0.37(+1.61%) |
Jan 08, 2019 | 22.93 | 22.93 | 22.93 | 22.93 | 6 | +0.18(+0.78%) |
Jan 07, 2019 | 22.65 | 22.75 | 22.65 | 22.75 | 100 | +0.27(+1.22%) |
Jan 04, 2019 | 22.23 | 22.48 | 22.23 | 22.48 | 400 | +0.66(+3.05%) |
Jan 03, 2019 | 21.87 | 21.87 | 21.81 | 21.81 | 100 | -0.12(-0.56%) |
Jan 02, 2019 | 21.83 | 21.93 | 21.83 | 21.93 | 102 | -0.08(-0.35%) |
Dec 31, 2018 | 22.04 | 22.05 | 22.01 | 22.01 | 600 | +0.12(+0.53%) |
Dec 28, 2018 | 21.86 | 21.95 | 21.85 | 21.89 | 3,600 | +0.18(+0.81%) |
Dec 27, 2018 | 21.40 | 21.72 | 21.40 | 21.72 | 121 | +0.01(+0.03%) |
Dec 26, 2018 | 21.32 | 21.71 | 21.13 | 21.71 | 1,951 | +0.48(+2.27%) |
Dec 24, 2018 | 21.51 | 21.51 | 21.23 | 21.23 | 2,100 | -0.35(-1.62%) |
Dec 21, 2018 | 21.83 | 21.92 | 21.58 | 21.58 | 1,300 | -0.26(-1.19%) |
Dec 20, 2018 | 22.04 | 22.04 | 21.84 | 21.84 | 470 | -0.24(-1.09%) |
Dec 19, 2018 | 22.07 | 22.08 | 22.07 | 22.08 | 249 | -0.12(-0.55%) |
Dec 18, 2018 | 22.27 | 22.27 | 22.10 | 22.20 | 3,965 | +0.19(+0.87%) |
Dec 17, 2018 | 22.19 | 22.23 | 22.01 | 22.01 | 7,043 | -0.40(-1.80%) |
Dec 14, 2018 | 22.46 | 22.46 | 22.40 | 22.41 | 2,200 | -0.37(-1.61%) |
Dec 13, 2018 | 22.82 | 22.82 | 22.78 | 22.78 | 143 | +0.14(+0.62%) |
Dec 12, 2018 | 22.76 | 22.85 | 22.64 | 22.64 | 3,840 | +0.34(+1.54%) |
Dec 11, 2018 | 22.44 | 22.44 | 22.24 | 22.30 | 940 | -0.05(-0.23%) |
Dec 10, 2018 | 22.42 | 22.45 | 22.25 | 22.35 | 7,288 | -0.29(-1.29%) |
Dec 07, 2018 | 22.82 | 22.82 | 22.64 | 22.64 | 3,100 | -0.10(-0.44%) |
Dec 06, 2018 | 22.74 | 22.74 | 22.74 | 22.74 | 103 | -0.60(-2.57%) |
Dec 04, 2018 | 23.34 | 23.34 | 23.34 | 23.34 | 200 | -0.69(-2.85%) |