Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 23.86 | 23.86 | 23.45 | 23.62 | 16,637 | -0.03(-0.11%) |
Mar 28, 2019 | 23.54 | 23.70 | 23.54 | 23.65 | 3,444 | +0.04(+0.17%) |
Mar 27, 2019 | 23.69 | 23.69 | 23.57 | 23.61 | 8,742 | +0.05(+0.19%) |
Mar 26, 2019 | 23.47 | 23.62 | 23.47 | 23.56 | 16,484 | +0.02(+0.11%) |
Mar 25, 2019 | 23.52 | 23.55 | 23.36 | 23.54 | 5,381 | -0.10(-0.43%) |
Mar 22, 2019 | 23.71 | 23.76 | 23.42 | 23.64 | 13,088 | -0.12(-0.49%) |
Mar 21, 2019 | 23.75 | 23.76 | 23.73 | 23.76 | 12,955 | +0.03(+0.11%) |
Mar 20, 2019 | 23.79 | 23.82 | 23.67 | 23.73 | 16,910 | +0.02(+0.08%) |
Mar 19, 2019 | 23.64 | 23.76 | 23.64 | 23.71 | 29,095 | -0.01(-0.05%) |
Mar 18, 2019 | 23.71 | 23.78 | 23.64 | 23.72 | 8,435 | +0.01(+0.05%) |
Mar 15, 2019 | 23.70 | 23.74 | 23.67 | 23.71 | 2,662 | +0.11(+0.46%) |
Mar 14, 2019 | 23.42 | 23.60 | 23.42 | 23.60 | 3,781 | +0.01(+0.04%) |
Mar 13, 2019 | 23.49 | 23.68 | 23.48 | 23.59 | 11,540 | +0.01(+0.06%) |
Mar 12, 2019 | 23.65 | 23.67 | 23.49 | 23.58 | 5,682 | +0.09(+0.38%) |
Mar 11, 2019 | 23.49 | 23.67 | 23.35 | 23.49 | 41,042 | +0.01(+0.03%) |
Mar 08, 2019 | 23.24 | 23.49 | 22.57 | 23.48 | 9,539 | -0.09(-0.38%) |
Mar 07, 2019 | 23.47 | 23.57 | 23.27 | 23.57 | 5,700 | +0.05(+0.22%) |
Mar 06, 2019 | 24.12 | 24.12 | 23.49 | 23.52 | 4,724 | -0.11(-0.46%) |
Mar 05, 2019 | 23.67 | 23.74 | 22.74 | 23.63 | 8,668 | +0.03(+0.11%) |
Mar 04, 2019 | 23.73 | 23.73 | 23.57 | 23.60 | 2,809 | -0.08(-0.32%) |
Mar 01, 2019 | 23.61 | 23.72 | 23.60 | 23.68 | 8,097 | +0.14(+0.61%) |
Feb 28, 2019 | 23.58 | 23.62 | 23.25 | 23.54 | 55,323 | -0.08(-0.34%) |
Feb 27, 2019 | 23.46 | 23.67 | 23.46 | 23.62 | 3,993 | +0.05(+0.21%) |
Feb 26, 2019 | 23.58 | 23.59 | 23.51 | 23.57 | 6,625 | -0.00(-0.02%) |
Feb 25, 2019 | 23.44 | 23.59 | 23.44 | 23.57 | 8,463 | +0.08(+0.35%) |
Feb 22, 2019 | 23.50 | 23.54 | 23.48 | 23.49 | 5,102 | +0.03(+0.13%) |
Feb 21, 2019 | 23.49 | 23.55 | 23.46 | 23.46 | 8,114 | +0.88(+3.91%) |
Feb 20, 2019 | 23.58 | 23.67 | 22.57 | 22.57 | 13,455 | -1.18(-4.97%) |
Feb 19, 2019 | 23.68 | 23.77 | 23.61 | 23.76 | 21,993 | +0.17(+0.73%) |
Feb 15, 2019 | 23.59 | 23.68 | 22.84 | 23.58 | 6,211 | +0.16(+0.69%) |
Feb 14, 2019 | 23.47 | 23.68 | 23.30 | 23.42 | 10,200 | -0.26(-1.10%) |
Feb 13, 2019 | 23.51 | 23.75 | 23.51 | 23.68 | 6,837 | +0.02(+0.08%) |
Feb 12, 2019 | 23.45 | 23.94 | 23.45 | 23.67 | 8,161 | +0.31(+1.31%) |
Feb 11, 2019 | 23.18 | 23.57 | 23.18 | 23.36 | 10,994 | +0.04(+0.15%) |
Feb 08, 2019 | 23.39 | 23.41 | 23.30 | 23.32 | 5,878 | -0.19(-0.81%) |
Feb 07, 2019 | 23.84 | 23.84 | 23.51 | 23.51 | 28,245 | -0.13(-0.53%) |
Feb 06, 2019 | 23.58 | 23.64 | 22.72 | 23.64 | 8,436 | +0.15(+0.65%) |
Feb 05, 2019 | 23.39 | 23.49 | 23.31 | 23.49 | 15,925 | +0.05(+0.20%) |
Feb 04, 2019 | 22.89 | 23.49 | 22.89 | 23.44 | 3,440 | +0.04(+0.19%) |
Feb 01, 2019 | 23.47 | 23.51 | 23.21 | 23.40 | 7,431 | +0.07(+0.29%) |
Jan 31, 2019 | 23.42 | 23.42 | 23.29 | 23.33 | 6,831 | -0.15(-0.65%) |
Jan 30, 2019 | 23.26 | 23.96 | 23.21 | 23.48 | 6,571 | +0.13(+0.54%) |
Jan 29, 2019 | 23.57 | 23.57 | 23.21 | 23.35 | 7,335 | -0.09(-0.38%) |
Jan 28, 2019 | 23.46 | 23.56 | 23.43 | 23.44 | 27,919 | -0.06(-0.25%) |
Jan 25, 2019 | 23.29 | 23.73 | 23.29 | 23.50 | 10,093 | +0.04(+0.15%) |
Jan 24, 2019 | 23.69 | 23.69 | 23.35 | 23.47 | 13,683 | -0.15(-0.65%) |
Jan 23, 2019 | 23.58 | 23.64 | 23.51 | 23.62 | 35,427 | +0.14(+0.58%) |
Jan 22, 2019 | 23.15 | 23.55 | 23.15 | 23.49 | 60,938 | -0.07(-0.31%) |
Jan 18, 2019 | 23.46 | 23.56 | 23.46 | 23.56 | 8,208 | -0.14(-0.57%) |
Jan 17, 2019 | 23.35 | 23.69 | 23.31 | 23.69 | 122,950 | +0.32(+1.39%) |
Jan 16, 2019 | 23.18 | 23.37 | 23.18 | 23.37 | 8,271 | +0.16(+0.68%) |
Jan 15, 2019 | 23.16 | 23.24 | 23.12 | 23.21 | 4,448 | +0.08(+0.33%) |
Jan 14, 2019 | 23.12 | 23.17 | 23.12 | 23.13 | 4,030 | -0.06(-0.27%) |
Jan 11, 2019 | 23.12 | 23.26 | 23.00 | 23.20 | 12,644 | +0.14(+0.61%) |
Jan 10, 2019 | 23.14 | 23.18 | 23.02 | 23.06 | 13,433 | -0.03(-0.14%) |
Jan 09, 2019 | 22.90 | 23.31 | 22.90 | 23.09 | 50,453 | +0.07(+0.31%) |
Jan 08, 2019 | 22.84 | 23.07 | 22.84 | 23.02 | 5,163 | +0.16(+0.71%) |
Jan 07, 2019 | 23.04 | 23.04 | 22.85 | 22.85 | 3,411 | -0.23(-1.02%) |
Jan 04, 2019 | 22.79 | 23.15 | 22.45 | 23.09 | 3,327 | +0.32(+1.39%) |
Jan 03, 2019 | 22.40 | 22.94 | 22.40 | 22.77 | 17,413 | -0.19(-0.81%) |