Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 24.05 | 24.10 | 24.00 | 24.05 | 6,944 | +0.10(+0.42%) |
Mar 28, 2019 | 23.98 | 24.08 | 23.82 | 23.95 | 2,525 | +0.14(+0.59%) |
Mar 27, 2019 | 23.87 | 23.87 | 23.76 | 23.81 | 9,115 | -0.09(-0.38%) |
Mar 26, 2019 | 24.01 | 24.15 | 23.90 | 23.90 | 13,010 | +0.00(+0.00%) |
Mar 25, 2019 | 23.91 | 23.97 | 23.84 | 23.90 | 11,622 | +0.14(+0.59%) |
Mar 22, 2019 | 24.16 | 24.16 | 23.76 | 23.76 | 3,208 | -0.70(-2.86%) |
Mar 21, 2019 | 24.35 | 24.46 | 24.24 | 24.46 | 9,715 | +0.15(+0.62%) |
Mar 20, 2019 | 24.11 | 24.31 | 24.11 | 24.31 | 800 | +0.20(+0.83%) |
Mar 19, 2019 | 24.26 | 24.30 | 24.11 | 24.11 | 7,044 | -0.22(-0.90%) |
Mar 18, 2019 | 24.20 | 24.35 | 24.20 | 24.33 | 2,345 | +0.32(+1.33%) |
Mar 15, 2019 | 23.99 | 24.12 | 23.99 | 24.01 | 4,300 | +0.33(+1.39%) |
Mar 14, 2019 | 23.80 | 23.80 | 23.62 | 23.68 | 12,163 | -0.19(-0.80%) |
Mar 13, 2019 | 23.95 | 23.95 | 23.87 | 23.87 | 3,741 | +0.05(+0.21%) |
Mar 12, 2019 | 24.06 | 24.06 | 23.82 | 23.82 | 5,909 | -0.08(-0.33%) |
Mar 11, 2019 | 23.75 | 23.99 | 23.75 | 23.90 | 11,369 | +0.45(+1.92%) |
Mar 08, 2019 | 23.53 | 23.56 | 23.44 | 23.45 | 12,417 | -0.34(-1.43%) |
Mar 07, 2019 | 23.83 | 23.85 | 23.61 | 23.79 | 12,449 | -0.11(-0.46%) |
Mar 06, 2019 | 23.98 | 24.00 | 23.87 | 23.90 | 7,504 | +0.03(+0.13%) |
Mar 05, 2019 | 23.77 | 23.91 | 23.72 | 23.87 | 2,551 | +0.36(+1.53%) |
Mar 04, 2019 | 23.59 | 23.64 | 23.44 | 23.51 | 27,852 | -0.07(-0.30%) |
Mar 01, 2019 | 23.45 | 23.68 | 23.45 | 23.58 | 19,350 | +0.33(+1.42%) |
Feb 28, 2019 | 23.38 | 23.43 | 23.25 | 23.25 | 11,517 | -0.28(-1.19%) |
Feb 27, 2019 | 23.49 | 23.82 | 23.47 | 23.53 | 24,095 | -0.14(-0.59%) |
Feb 26, 2019 | 23.76 | 23.76 | 23.63 | 23.67 | 7,309 | -0.13(-0.55%) |
Feb 25, 2019 | 23.78 | 23.87 | 23.74 | 23.80 | 10,052 | +0.32(+1.36%) |
Feb 22, 2019 | 23.55 | 23.60 | 23.48 | 23.48 | 5,522 | +0.12(+0.51%) |
Feb 21, 2019 | 23.49 | 23.49 | 23.25 | 23.36 | 11,416 | +0.02(+0.09%) |
Feb 20, 2019 | 23.44 | 23.44 | 23.34 | 23.34 | 1,519 | +0.06(+0.26%) |
Feb 19, 2019 | 23.40 | 23.43 | 23.21 | 23.28 | 17,365 | -0.19(-0.81%) |
Feb 15, 2019 | 23.47 | 23.47 | 23.47 | 0 | +0.02(+0.09%) | |
Feb 14, 2019 | 23.45 | 23.52 | 23.41 | 23.45 | 4,229 | +0.19(+0.82%) |
Feb 13, 2019 | 23.48 | 23.48 | 23.26 | 23.26 | 1,001 | -0.14(-0.60%) |
Feb 12, 2019 | 23.46 | 23.57 | 23.40 | 23.40 | 3,513 | -0.05(-0.21%) |
Feb 11, 2019 | 23.41 | 23.45 | 23.29 | 23.45 | 3,707 | +0.04(+0.17%) |
Feb 08, 2019 | 23.37 | 23.41 | 23.27 | 23.41 | 6,255 | +0.03(+0.13%) |
Feb 07, 2019 | 23.41 | 23.42 | 23.37 | 23.38 | 66,818 | -0.01(-0.04%) |
Feb 06, 2019 | 23.50 | 23.51 | 23.36 | 23.39 | 21,245 | -0.04(-0.17%) |
Feb 05, 2019 | 23.50 | 23.54 | 23.34 | 23.43 | 28,649 | +0.03(+0.13%) |
Feb 04, 2019 | 23.23 | 23.40 | 23.23 | 23.40 | 1,973 | +0.11(+0.47%) |
Feb 01, 2019 | 23.16 | 23.29 | 23.16 | 23.29 | 500 | -0.17(-0.72%) |
Jan 31, 2019 | 23.46 | 23.46 | 23.36 | 23.46 | 2,619 | +0.10(+0.43%) |
Jan 30, 2019 | 23.14 | 23.37 | 23.14 | 23.36 | 16,771 | +0.22(+0.95%) |
Jan 29, 2019 | 23.11 | 23.24 | 23.04 | 23.14 | 11,076 | +0.08(+0.35%) |
Jan 28, 2019 | 23.05 | 23.07 | 22.99 | 23.06 | 7,544 | -0.10(-0.43%) |
Jan 25, 2019 | 23.38 | 23.44 | 23.16 | 23.16 | 6,484 | -0.22(-0.94%) |
Jan 24, 2019 | 23.05 | 23.38 | 23.05 | 23.38 | 10,616 | +0.35(+1.52%) |
Jan 23, 2019 | 23.00 | 23.18 | 23.00 | 23.03 | 3,280 | +0.25(+1.10%) |
Jan 22, 2019 | 22.85 | 22.90 | 22.68 | 22.78 | 15,200 | -0.22(-0.96%) |
Jan 21, 2019 | 23.00 | 23.00 | 23.00 | 80 | +0.00(+0.00%) | |
Jan 18, 2019 | 23.19 | 23.21 | 23.00 | 23.00 | 5,804 | -0.11(-0.48%) |
Jan 17, 2019 | 23.02 | 23.11 | 22.94 | 23.11 | 4,635 | +0.24(+1.05%) |
Jan 16, 2019 | 22.92 | 22.98 | 22.87 | 22.87 | 22,403 | -0.06(-0.26%) |
Jan 15, 2019 | 22.82 | 22.95 | 22.72 | 22.93 | 14,193 | +0.35(+1.55%) |
Jan 14, 2019 | 22.65 | 22.65 | 22.58 | 22.58 | 2,345 | -0.18(-0.79%) |
Jan 11, 2019 | 22.69 | 22.82 | 22.66 | 22.76 | 6,258 | +0.00(+0.00%) |
Jan 10, 2019 | 22.82 | 22.91 | 22.71 | 22.76 | 13,792 | +0.05(+0.22%) |
Jan 09, 2019 | 22.71 | 22.77 | 22.61 | 22.71 | 15,159 | +0.23(+1.02%) |
Jan 08, 2019 | 22.66 | 22.72 | 22.48 | 22.48 | 37,565 | -0.30(-1.32%) |
Jan 07, 2019 | 22.87 | 22.87 | 22.67 | 22.78 | 219,920 | -0.32(-1.39%) |
Jan 04, 2019 | 23.05 | 23.10 | 23.00 | 23.10 | 3,490 | +0.57(+2.53%) |
Jan 03, 2019 | 22.77 | 22.77 | 22.43 | 22.53 | 5,529 | -0.54(-2.34%) |