Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 24.47 | 24.61 | 24.47 | 24.54 | 30,389 | +0.08(+0.32%) |
Mar 28, 2019 | 24.35 | 24.49 | 24.34 | 24.46 | 104,899 | +0.12(+0.50%) |
Mar 27, 2019 | 24.53 | 24.58 | 24.22 | 24.34 | 63,994 | -0.14(-0.56%) |
Mar 26, 2019 | 24.63 | 24.74 | 24.46 | 24.48 | 119,893 | -0.17(-0.70%) |
Mar 25, 2019 | 24.51 | 24.67 | 24.51 | 24.65 | 213,283 | +0.12(+0.49%) |
Mar 22, 2019 | 24.80 | 24.87 | 24.50 | 24.53 | 138,260 | -0.36(-1.45%) |
Mar 21, 2019 | 24.83 | 24.99 | 24.83 | 24.89 | 140,402 | -0.05(-0.19%) |
Mar 20, 2019 | 24.75 | 25.05 | 24.75 | 24.94 | 83,576 | +0.24(+0.96%) |
Mar 19, 2019 | 24.81 | 24.93 | 24.70 | 24.70 | 74,429 | -0.15(-0.59%) |
Mar 18, 2019 | 24.75 | 24.92 | 24.74 | 24.85 | 238,483 | +0.12(+0.49%) |
Mar 15, 2019 | 24.57 | 24.76 | 24.53 | 24.73 | 120,049 | +0.17(+0.70%) |
Mar 14, 2019 | 24.57 | 24.57 | 24.45 | 24.55 | 109,975 | -0.02(-0.07%) |
Mar 13, 2019 | 24.47 | 24.59 | 24.34 | 24.57 | 56,192 | +0.13(+0.53%) |
Mar 12, 2019 | 24.54 | 24.54 | 24.37 | 24.44 | 71,092 | -0.03(-0.14%) |
Mar 11, 2019 | 24.29 | 24.51 | 24.29 | 24.48 | 49,292 | +0.19(+0.78%) |
Mar 08, 2019 | 24.12 | 24.33 | 24.10 | 24.29 | 139,652 | +0.08(+0.32%) |
Mar 07, 2019 | 24.44 | 24.55 | 24.18 | 24.21 | 145,445 | -0.24(-0.99%) |
Mar 06, 2019 | 24.87 | 24.87 | 24.41 | 24.45 | 314,597 | -0.32(-1.29%) |
Mar 05, 2019 | 24.73 | 24.81 | 24.61 | 24.77 | 125,156 | +0.20(+0.81%) |
Mar 04, 2019 | 24.64 | 24.73 | 24.49 | 24.57 | 127,963 | +0.09(+0.35%) |
Mar 01, 2019 | 24.55 | 24.67 | 24.45 | 24.48 | 158,906 | -0.07(-0.28%) |
Feb 28, 2019 | 24.58 | 24.64 | 24.49 | 24.55 | 135,429 | -0.39(-1.56%) |
Feb 27, 2019 | 25.05 | 25.08 | 24.89 | 24.94 | 59,463 | -0.10(-0.41%) |
Feb 26, 2019 | 25.08 | 25.10 | 24.95 | 25.04 | 68,284 | -0.04(-0.14%) |
Feb 25, 2019 | 24.97 | 25.20 | 24.97 | 25.08 | 140,973 | +0.16(+0.62%) |
Feb 22, 2019 | 24.88 | 24.92 | 24.83 | 24.92 | 87,224 | +0.14(+0.56%) |
Feb 21, 2019 | 24.79 | 24.88 | 24.73 | 24.79 | 65,912 | +0.13(+0.52%) |
Feb 20, 2019 | 24.89 | 24.95 | 24.65 | 24.66 | 108,305 | -0.12(-0.49%) |
Feb 19, 2019 | 24.84 | 24.90 | 24.76 | 24.78 | 128,977 | -0.09(-0.38%) |
Feb 15, 2019 | 24.96 | 25.00 | 24.82 | 24.87 | 121,209 | -0.05(-0.21%) |
Feb 14, 2019 | 24.64 | 24.94 | 24.61 | 24.92 | 164,163 | +0.16(+0.66%) |
Feb 13, 2019 | 24.86 | 24.86 | 24.63 | 24.76 | 82,337 | -0.07(-0.28%) |
Feb 12, 2019 | 24.75 | 24.87 | 24.72 | 24.83 | 75,978 | +0.39(+1.59%) |
Feb 11, 2019 | 24.56 | 24.64 | 24.37 | 24.44 | 120,067 | +0.00(+0.00%) |
Feb 08, 2019 | 24.14 | 24.44 | 24.07 | 24.44 | 156,122 | +0.22(+0.93%) |
Feb 07, 2019 | 24.31 | 24.44 | 24.15 | 24.22 | 85,833 | -0.20(-0.81%) |
Feb 06, 2019 | 24.53 | 24.55 | 24.36 | 24.42 | 64,143 | -0.22(-0.87%) |
Feb 05, 2019 | 24.19 | 24.64 | 24.19 | 24.63 | 129,037 | +0.50(+2.07%) |
Feb 04, 2019 | 24.41 | 24.56 | 24.08 | 24.13 | 359,861 | -0.28(-1.17%) |
Feb 01, 2019 | 24.38 | 24.46 | 24.36 | 24.42 | 64,026 | +0.03(+0.14%) |
Jan 31, 2019 | 24.27 | 24.46 | 24.25 | 24.38 | 139,643 | -0.06(-0.25%) |
Jan 30, 2019 | 24.48 | 24.59 | 24.29 | 24.44 | 215,007 | +0.15(+0.60%) |
Jan 29, 2019 | 24.37 | 24.47 | 24.25 | 24.30 | 158,602 | +0.05(+0.21%) |
Jan 28, 2019 | 24.12 | 24.24 | 23.93 | 24.24 | 109,759 | -0.03(-0.14%) |
Jan 25, 2019 | 24.23 | 24.47 | 24.23 | 24.28 | 88,616 | +0.16(+0.68%) |
Jan 24, 2019 | 24.01 | 24.24 | 24.00 | 24.11 | 87,972 | +0.10(+0.43%) |
Jan 23, 2019 | 23.88 | 24.04 | 23.83 | 24.01 | 61,757 | +0.25(+1.05%) |
Jan 22, 2019 | 23.92 | 23.95 | 23.71 | 23.76 | 122,580 | -0.29(-1.22%) |
Jan 18, 2019 | 24.03 | 24.18 | 23.95 | 24.05 | 77,597 | +0.05(+0.22%) |
Jan 17, 2019 | 23.87 | 24.01 | 23.82 | 24.00 | 98,122 | +0.12(+0.51%) |
Jan 16, 2019 | 23.82 | 23.95 | 23.74 | 23.88 | 137,587 | +0.04(+0.18%) |
Jan 15, 2019 | 23.62 | 23.86 | 23.62 | 23.84 | 51,225 | +0.21(+0.88%) |
Jan 14, 2019 | 23.68 | 23.83 | 23.50 | 23.63 | 70,049 | -0.13(-0.54%) |
Jan 11, 2019 | 23.59 | 23.82 | 23.54 | 23.76 | 121,673 | +0.13(+0.55%) |
Jan 10, 2019 | 23.42 | 23.64 | 23.30 | 23.63 | 82,726 | +0.22(+0.92%) |
Jan 09, 2019 | 23.37 | 23.53 | 23.27 | 23.42 | 59,219 | +0.11(+0.48%) |
Jan 08, 2019 | 23.25 | 23.31 | 23.02 | 23.30 | 159,323 | +0.05(+0.22%) |
Jan 07, 2019 | 23.23 | 23.34 | 23.08 | 23.25 | 83,710 | +0.06(+0.26%) |
Jan 04, 2019 | 22.85 | 23.26 | 22.74 | 23.19 | 66,694 | +0.57(+2.52%) |
Jan 03, 2019 | 22.80 | 22.83 | 22.49 | 22.62 | 127,491 | -0.20(-0.87%) |