Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 24.43 | 24.46 | 24.30 | 24.42 | 4,623,098 | +0.30(+1.23%) |
Mar 28, 2019 | 24.14 | 24.17 | 24.04 | 24.12 | 4,146,664 | +0.10(+0.41%) |
Mar 27, 2019 | 24.09 | 24.15 | 23.95 | 24.02 | 5,028,196 | -0.16(-0.64%) |
Mar 26, 2019 | 24.18 | 24.28 | 24.09 | 24.18 | 3,825,739 | +0.19(+0.79%) |
Mar 25, 2019 | 23.97 | 24.07 | 23.92 | 23.99 | 6,202,278 | -0.06(-0.26%) |
Mar 22, 2019 | 24.33 | 24.37 | 24.05 | 24.05 | 9,302,415 | -0.43(-1.76%) |
Mar 21, 2019 | 24.36 | 24.51 | 24.30 | 24.48 | 10,363,691 | +0.25(+1.05%) |
Mar 20, 2019 | 24.18 | 24.40 | 24.06 | 24.23 | 7,700,509 | +0.04(+0.17%) |
Mar 19, 2019 | 24.19 | 24.26 | 24.14 | 24.19 | 5,129,406 | +0.05(+0.21%) |
Mar 18, 2019 | 24.07 | 24.15 | 24.05 | 24.14 | 4,162,081 | +0.18(+0.77%) |
Mar 15, 2019 | 23.84 | 23.97 | 23.83 | 23.95 | 4,571,977 | +0.36(+1.53%) |
Mar 14, 2019 | 23.61 | 23.64 | 23.55 | 23.59 | 4,882,926 | -0.11(-0.45%) |
Mar 13, 2019 | 23.74 | 23.79 | 23.69 | 23.70 | 4,717,082 | +0.11(+0.48%) |
Mar 12, 2019 | 23.59 | 23.66 | 23.57 | 23.59 | 3,586,885 | +0.09(+0.39%) |
Mar 11, 2019 | 23.28 | 23.51 | 23.28 | 23.49 | 3,254,001 | +0.25(+1.09%) |
Mar 08, 2019 | 23.16 | 23.24 | 23.10 | 23.24 | 6,781,073 | -0.12(-0.51%) |
Mar 07, 2019 | 23.52 | 23.53 | 23.30 | 23.36 | 7,971,099 | -0.23(-0.99%) |
Mar 06, 2019 | 23.73 | 23.73 | 23.59 | 23.59 | 4,284,322 | -0.05(-0.21%) |
Mar 05, 2019 | 23.52 | 23.68 | 23.49 | 23.64 | 4,354,582 | +0.11(+0.48%) |
Mar 04, 2019 | 23.59 | 23.62 | 23.35 | 23.53 | 7,275,081 | -0.02(-0.09%) |
Mar 01, 2019 | 23.66 | 23.68 | 23.52 | 23.55 | 4,524,114 | +0.11(+0.45%) |
Feb 28, 2019 | 23.51 | 23.54 | 23.38 | 23.44 | 6,060,116 | -0.30(-1.25%) |
Feb 27, 2019 | 23.81 | 23.83 | 23.64 | 23.74 | 5,061,712 | -0.11(-0.47%) |
Feb 26, 2019 | 23.86 | 23.93 | 23.83 | 23.85 | 4,648,154 | -0.11(-0.47%) |
Feb 25, 2019 | 23.98 | 24.07 | 23.90 | 23.97 | 6,978,772 | +0.20(+0.83%) |
Feb 22, 2019 | 23.74 | 23.85 | 23.70 | 23.77 | 3,248,503 | +0.20(+0.84%) |
Feb 21, 2019 | 23.61 | 23.61 | 23.48 | 23.57 | 4,913,889 | +0.01(+0.03%) |
Feb 20, 2019 | 23.56 | 23.68 | 23.53 | 23.56 | 5,678,852 | +0.20(+0.85%) |
Feb 19, 2019 | 23.13 | 23.42 | 23.13 | 23.37 | 6,863,521 | +0.18(+0.79%) |
Feb 15, 2019 | 23.12 | 23.18 | 23.08 | 23.18 | 5,245,893 | +0.13(+0.58%) |
Feb 14, 2019 | 22.95 | 23.14 | 22.94 | 23.05 | 4,771,192 | -0.03(-0.12%) |
Feb 13, 2019 | 23.13 | 23.16 | 23.02 | 23.08 | 6,132,125 | -0.17(-0.73%) |
Feb 12, 2019 | 23.18 | 23.32 | 23.17 | 23.25 | 3,205,768 | +0.25(+1.11%) |
Feb 11, 2019 | 23.03 | 23.07 | 22.98 | 22.99 | 3,480,541 | -0.18(-0.79%) |
Feb 08, 2019 | 23.14 | 23.22 | 23.05 | 23.18 | 4,440,848 | -0.19(-0.82%) |
Feb 07, 2019 | 23.42 | 23.49 | 23.18 | 23.37 | 9,932,744 | -0.25(-1.08%) |
Feb 06, 2019 | 23.70 | 23.75 | 23.60 | 23.62 | 5,578,702 | -0.11(-0.45%) |
Feb 05, 2019 | 23.54 | 23.74 | 23.53 | 23.73 | 4,686,120 | +0.26(+1.11%) |
Feb 04, 2019 | 23.35 | 23.52 | 23.28 | 23.47 | 4,562,402 | +0.15(+0.64%) |
Feb 01, 2019 | 23.36 | 23.42 | 23.24 | 23.32 | 6,696,815 | -0.19(-0.81%) |
Jan 31, 2019 | 23.28 | 23.56 | 23.27 | 23.51 | 11,851,528 | +0.38(+1.65%) |
Jan 30, 2019 | 22.94 | 23.19 | 22.77 | 23.13 | 16,567,237 | +0.37(+1.61%) |
Jan 29, 2019 | 22.89 | 22.93 | 22.71 | 22.76 | 13,083,640 | -0.22(-0.95%) |
Jan 28, 2019 | 22.82 | 22.98 | 22.82 | 22.98 | 4,659,632 | -0.21(-0.91%) |
Jan 25, 2019 | 23.13 | 23.27 | 23.12 | 23.19 | 5,624,838 | +0.37(+1.61%) |
Jan 24, 2019 | 22.63 | 22.86 | 22.63 | 22.82 | 6,136,184 | +0.19(+0.84%) |
Jan 23, 2019 | 22.60 | 22.66 | 22.47 | 22.63 | 5,569,190 | +0.13(+0.56%) |
Jan 22, 2019 | 22.63 | 22.64 | 22.44 | 22.51 | 7,978,514 | -0.32(-1.39%) |
Jan 18, 2019 | 22.65 | 22.85 | 22.63 | 22.82 | 8,756,089 | +0.22(+0.97%) |
Jan 17, 2019 | 22.31 | 22.68 | 22.27 | 22.60 | 12,217,098 | +0.09(+0.41%) |
Jan 16, 2019 | 22.44 | 22.59 | 22.44 | 22.51 | 7,408,024 | +0.10(+0.44%) |
Jan 15, 2019 | 22.46 | 22.54 | 22.35 | 22.41 | 6,288,307 | +0.23(+1.02%) |
Jan 14, 2019 | 22.20 | 22.31 | 22.14 | 22.19 | 6,303,833 | -0.29(-1.29%) |
Jan 11, 2019 | 22.39 | 22.50 | 22.36 | 22.48 | 4,748,705 | -0.03(-0.13%) |
Jan 10, 2019 | 22.26 | 22.53 | 22.24 | 22.51 | 8,323,941 | +0.14(+0.63%) |
Jan 09, 2019 | 22.25 | 22.45 | 22.25 | 22.36 | 7,898,252 | +0.41(+1.87%) |
Jan 08, 2019 | 21.99 | 22.01 | 21.84 | 21.95 | 6,956,782 | -0.05(-0.22%) |
Jan 07, 2019 | 21.97 | 22.11 | 21.86 | 22.00 | 8,330,263 | +0.19(+0.87%) |
Jan 04, 2019 | 21.45 | 21.86 | 21.42 | 21.81 | 8,442,426 | +0.42(+1.95%) |
Jan 03, 2019 | 21.64 | 21.67 | 21.34 | 21.40 | 9,310,471 | -0.69(-3.13%) |