Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 24.69 | 24.71 | 24.59 | 24.69 | 528,024 | +0.07(+0.30%) |
Mar 28, 2019 | 24.64 | 24.69 | 24.51 | 24.62 | 770,793 | +0.10(+0.40%) |
Mar 27, 2019 | 24.61 | 24.64 | 24.49 | 24.52 | 951,660 | -0.27(-1.10%) |
Mar 26, 2019 | 24.80 | 24.86 | 24.69 | 24.79 | 479,408 | -0.01(-0.03%) |
Mar 25, 2019 | 24.69 | 24.87 | 24.66 | 24.80 | 569,399 | +0.08(+0.33%) |
Mar 22, 2019 | 25.06 | 25.09 | 24.64 | 24.72 | 1,357,708 | -0.59(-2.31%) |
Mar 21, 2019 | 25.24 | 25.30 | 25.18 | 25.30 | 969,882 | -0.18(-0.71%) |
Mar 20, 2019 | 25.42 | 25.62 | 25.25 | 25.49 | 1,073,416 | +0.06(+0.23%) |
Mar 19, 2019 | 25.41 | 25.49 | 25.35 | 25.43 | 902,367 | -0.06(-0.23%) |
Mar 18, 2019 | 25.35 | 25.51 | 25.35 | 25.49 | 900,216 | +0.26(+1.05%) |
Mar 15, 2019 | 25.03 | 25.25 | 25.03 | 25.22 | 879,757 | +0.26(+1.06%) |
Mar 14, 2019 | 24.95 | 25.00 | 24.83 | 24.96 | 636,504 | -0.10(-0.40%) |
Mar 13, 2019 | 25.05 | 25.12 | 25.02 | 25.06 | 561,323 | +0.04(+0.17%) |
Mar 12, 2019 | 24.97 | 25.08 | 24.93 | 25.02 | 510,335 | +0.03(+0.13%) |
Mar 11, 2019 | 24.86 | 24.98 | 24.83 | 24.98 | 552,289 | +0.09(+0.36%) |
Mar 08, 2019 | 24.92 | 24.93 | 24.80 | 24.89 | 1,100,667 | -0.04(-0.17%) |
Mar 07, 2019 | 25.17 | 25.17 | 24.92 | 24.93 | 904,019 | -0.23(-0.92%) |
Mar 06, 2019 | 25.16 | 25.23 | 25.11 | 25.16 | 865,055 | -0.08(-0.33%) |
Mar 05, 2019 | 25.06 | 25.27 | 25.04 | 25.25 | 796,635 | +0.19(+0.76%) |
Mar 04, 2019 | 25.09 | 25.16 | 24.90 | 25.06 | 1,244,122 | -0.07(-0.26%) |
Mar 01, 2019 | 25.28 | 25.28 | 25.11 | 25.12 | 1,318,303 | -0.08(-0.33%) |
Feb 28, 2019 | 25.49 | 25.49 | 25.18 | 25.20 | 1,241,177 | -0.36(-1.42%) |
Feb 27, 2019 | 25.68 | 25.68 | 25.51 | 25.57 | 993,221 | -0.24(-0.93%) |
Feb 26, 2019 | 25.75 | 25.91 | 25.72 | 25.81 | 669,750 | -0.04(-0.16%) |
Feb 25, 2019 | 25.72 | 25.95 | 25.72 | 25.85 | 1,408,552 | +0.18(+0.71%) |
Feb 22, 2019 | 25.68 | 25.75 | 25.59 | 25.67 | 639,327 | -0.08(-0.32%) |
Feb 21, 2019 | 25.86 | 25.86 | 25.67 | 25.75 | 687,352 | -0.12(-0.45%) |
Feb 20, 2019 | 25.91 | 25.92 | 25.78 | 25.86 | 1,107,904 | +0.31(+1.23%) |
Feb 19, 2019 | 25.37 | 25.63 | 25.37 | 25.55 | 831,423 | +0.36(+1.44%) |
Feb 15, 2019 | 25.20 | 25.28 | 25.15 | 25.19 | 855,630 | +0.01(+0.03%) |
Feb 14, 2019 | 25.09 | 25.23 | 24.99 | 25.18 | 1,590,415 | +0.10(+0.39%) |
Feb 13, 2019 | 25.17 | 25.31 | 24.98 | 25.08 | 1,073,303 | -0.12(-0.46%) |
Feb 12, 2019 | 25.27 | 25.30 | 25.19 | 25.20 | 635,924 | +0.01(+0.03%) |
Feb 11, 2019 | 25.19 | 25.29 | 25.18 | 25.19 | 1,007,376 | -0.02(-0.10%) |
Feb 08, 2019 | 25.22 | 25.33 | 25.13 | 25.21 | 2,517,664 | -0.13(-0.52%) |
Feb 07, 2019 | 25.44 | 25.44 | 25.16 | 25.35 | 1,743,750 | +0.11(+0.43%) |
Feb 06, 2019 | 25.60 | 25.60 | 25.24 | 25.24 | 1,251,795 | -0.37(-1.45%) |
Feb 05, 2019 | 25.37 | 25.63 | 25.35 | 25.61 | 793,329 | +0.32(+1.27%) |
Feb 04, 2019 | 25.23 | 25.40 | 25.21 | 25.29 | 708,680 | +0.09(+0.36%) |
Feb 01, 2019 | 25.26 | 25.30 | 25.15 | 25.20 | 1,369,832 | -0.17(-0.68%) |
Jan 31, 2019 | 25.16 | 25.37 | 25.10 | 25.37 | 2,248,248 | +0.10(+0.39%) |
Jan 30, 2019 | 25.02 | 25.37 | 24.90 | 25.27 | 1,682,140 | +0.18(+0.72%) |
Jan 29, 2019 | 25.14 | 25.14 | 25.02 | 25.09 | 1,048,285 | -0.12(-0.49%) |
Jan 28, 2019 | 25.07 | 25.21 | 25.04 | 25.21 | 876,834 | -0.06(-0.23%) |
Jan 25, 2019 | 25.21 | 25.34 | 25.17 | 25.27 | 1,071,447 | +0.23(+0.92%) |
Jan 24, 2019 | 24.91 | 25.07 | 24.91 | 25.04 | 609,889 | +0.12(+0.50%) |
Jan 23, 2019 | 24.98 | 24.98 | 24.81 | 24.92 | 851,447 | +0.02(+0.07%) |
Jan 22, 2019 | 25.07 | 25.10 | 24.84 | 24.90 | 1,143,588 | -0.27(-1.08%) |
Jan 18, 2019 | 25.10 | 25.25 | 25.10 | 25.17 | 1,190,146 | +0.07(+0.30%) |
Jan 17, 2019 | 24.87 | 25.21 | 24.87 | 25.10 | 1,666,530 | +0.21(+0.83%) |
Jan 16, 2019 | 24.81 | 25.00 | 24.81 | 24.89 | 1,219,603 | +0.09(+0.37%) |
Jan 15, 2019 | 24.86 | 24.92 | 24.75 | 24.80 | 1,351,021 | -0.07(-0.27%) |
Jan 14, 2019 | 24.82 | 24.98 | 24.78 | 24.87 | 841,794 | -0.07(-0.30%) |
Jan 11, 2019 | 24.95 | 25.05 | 24.84 | 24.94 | 1,139,344 | -0.17(-0.66%) |
Jan 10, 2019 | 24.78 | 25.12 | 24.78 | 25.11 | 1,309,463 | +0.28(+1.13%) |
Jan 09, 2019 | 24.57 | 24.95 | 24.57 | 24.83 | 1,304,487 | +0.09(+0.37%) |
Jan 08, 2019 | 24.62 | 24.78 | 24.61 | 24.73 | 1,023,866 | +0.09(+0.37%) |
Jan 07, 2019 | 24.73 | 24.74 | 24.55 | 24.64 | 1,325,322 | -0.15(-0.60%) |
Jan 04, 2019 | 24.45 | 24.88 | 24.37 | 24.79 | 1,352,009 | +0.35(+1.42%) |
Jan 03, 2019 | 24.54 | 24.61 | 24.30 | 24.45 | 1,396,449 | -0.05(-0.20%) |