Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 22.69 | 22.70 | 22.60 | 22.62 | 360,234 | -0.11(-0.48%) |
Mar 28, 2019 | 22.69 | 22.74 | 22.61 | 22.73 | 464,372 | +0.12(+0.52%) |
Mar 27, 2019 | 22.79 | 22.82 | 22.58 | 22.61 | 440,650 | -0.04(-0.19%) |
Mar 26, 2019 | 22.76 | 22.89 | 22.57 | 22.65 | 593,679 | +0.29(+1.29%) |
Mar 25, 2019 | 22.38 | 22.51 | 22.30 | 22.37 | 479,706 | -0.13(-0.59%) |
Mar 22, 2019 | 22.65 | 22.70 | 22.40 | 22.50 | 660,612 | -0.31(-1.37%) |
Mar 21, 2019 | 22.60 | 22.81 | 22.60 | 22.81 | 502,306 | +0.16(+0.73%) |
Mar 20, 2019 | 22.85 | 22.87 | 22.59 | 22.65 | 433,621 | -0.21(-0.94%) |
Mar 19, 2019 | 22.92 | 23.07 | 22.84 | 22.86 | 711,045 | +0.12(+0.51%) |
Mar 18, 2019 | 22.64 | 22.76 | 22.61 | 22.74 | 655,250 | +0.11(+0.47%) |
Mar 15, 2019 | 22.63 | 22.74 | 22.56 | 22.64 | 923,377 | +0.19(+0.85%) |
Mar 14, 2019 | 22.42 | 22.51 | 22.32 | 22.45 | 485,494 | -0.15(-0.66%) |
Mar 13, 2019 | 22.52 | 22.68 | 22.50 | 22.60 | 312,504 | +0.05(+0.22%) |
Mar 12, 2019 | 22.60 | 22.64 | 22.54 | 22.55 | 349,344 | -0.07(-0.33%) |
Mar 11, 2019 | 22.39 | 22.66 | 22.39 | 22.62 | 428,098 | +0.31(+1.40%) |
Mar 08, 2019 | 22.15 | 22.32 | 22.11 | 22.31 | 441,135 | -0.04(-0.18%) |
Mar 07, 2019 | 22.55 | 22.57 | 22.31 | 22.35 | 735,290 | -0.45(-1.95%) |
Mar 06, 2019 | 22.82 | 22.89 | 22.78 | 22.79 | 491,056 | +0.03(+0.14%) |
Mar 05, 2019 | 22.86 | 22.87 | 22.71 | 22.76 | 608,345 | -0.08(-0.36%) |
Mar 04, 2019 | 23.00 | 23.02 | 22.74 | 22.84 | 625,873 | -0.54(-2.29%) |
Mar 01, 2019 | 23.43 | 23.47 | 23.26 | 23.38 | 524,439 | +0.07(+0.28%) |
Feb 28, 2019 | 23.38 | 23.43 | 23.23 | 23.31 | 723,003 | -0.15(-0.63%) |
Feb 27, 2019 | 23.55 | 23.57 | 23.38 | 23.46 | 505,893 | -0.05(-0.21%) |
Feb 26, 2019 | 23.45 | 23.58 | 23.44 | 23.51 | 546,995 | +0.10(+0.42%) |
Feb 25, 2019 | 23.48 | 23.54 | 23.39 | 23.41 | 587,622 | +0.18(+0.78%) |
Feb 22, 2019 | 23.24 | 23.29 | 23.14 | 23.23 | 988,857 | +0.36(+1.59%) |
Feb 21, 2019 | 23.12 | 23.12 | 22.81 | 22.87 | 858,298 | +0.10(+0.43%) |
Feb 20, 2019 | 22.67 | 22.94 | 22.64 | 22.77 | 1,195,259 | +0.04(+0.18%) |
Feb 19, 2019 | 22.46 | 22.79 | 22.45 | 22.73 | 1,039,350 | +0.16(+0.69%) |
Feb 15, 2019 | 22.39 | 22.58 | 22.39 | 22.57 | 532,564 | +0.04(+0.18%) |
Feb 14, 2019 | 22.47 | 22.55 | 22.33 | 22.53 | 1,223,059 | +0.25(+1.11%) |
Feb 13, 2019 | 22.36 | 22.41 | 22.24 | 22.28 | 458,042 | +0.11(+0.48%) |
Feb 12, 2019 | 22.18 | 22.23 | 22.10 | 22.18 | 771,805 | +0.20(+0.90%) |
Feb 11, 2019 | 22.19 | 22.19 | 21.98 | 21.98 | 774,260 | -0.09(-0.41%) |
Feb 08, 2019 | 22.02 | 22.11 | 21.84 | 22.07 | 682,438 | -0.21(-0.93%) |
Feb 07, 2019 | 22.51 | 22.51 | 22.16 | 22.27 | 1,006,690 | -0.42(-1.85%) |
Feb 06, 2019 | 22.96 | 22.96 | 22.65 | 22.70 | 1,028,679 | -0.42(-1.82%) |
Feb 05, 2019 | 23.17 | 23.20 | 23.08 | 23.12 | 1,029,089 | -0.32(-1.37%) |
Feb 04, 2019 | 23.55 | 23.55 | 23.33 | 23.44 | 1,291,036 | -0.59(-2.44%) |
Feb 01, 2019 | 24.20 | 24.49 | 23.92 | 24.02 | 806,606 | -0.78(-3.13%) |
Jan 31, 2019 | 24.58 | 24.81 | 24.53 | 24.80 | 998,491 | +0.04(+0.17%) |
Jan 30, 2019 | 24.56 | 24.84 | 24.44 | 24.76 | 607,946 | +0.21(+0.87%) |
Jan 29, 2019 | 24.62 | 24.73 | 24.53 | 24.54 | 644,260 | -0.11(-0.43%) |
Jan 28, 2019 | 24.46 | 24.69 | 24.36 | 24.65 | 1,391,460 | -0.10(-0.40%) |
Jan 25, 2019 | 24.67 | 24.83 | 24.66 | 24.75 | 523,348 | +0.31(+1.25%) |
Jan 24, 2019 | 24.31 | 24.48 | 24.29 | 24.44 | 630,129 | +0.28(+1.16%) |
Jan 23, 2019 | 24.35 | 24.42 | 24.04 | 24.16 | 711,808 | -0.17(-0.71%) |
Jan 22, 2019 | 24.43 | 24.45 | 24.21 | 24.34 | 854,562 | -0.21(-0.84%) |
Jan 18, 2019 | 24.52 | 24.62 | 24.42 | 24.54 | 693,473 | +0.18(+0.75%) |
Jan 17, 2019 | 24.16 | 24.52 | 24.15 | 24.36 | 592,369 | +0.02(+0.10%) |
Jan 16, 2019 | 24.34 | 24.45 | 24.31 | 24.34 | 837,953 | +0.06(+0.24%) |
Jan 15, 2019 | 24.37 | 24.37 | 24.13 | 24.28 | 1,080,022 | +0.01(+0.03%) |
Jan 14, 2019 | 24.05 | 24.48 | 24.01 | 24.27 | 1,421,899 | +0.13(+0.55%) |
Jan 11, 2019 | 24.06 | 24.18 | 23.94 | 24.14 | 1,294,426 | +0.32(+1.35%) |
Jan 10, 2019 | 23.57 | 23.84 | 23.56 | 23.82 | 571,308 | +0.15(+0.63%) |
Jan 09, 2019 | 23.71 | 23.76 | 23.57 | 23.67 | 613,608 | +0.18(+0.77%) |
Jan 08, 2019 | 23.56 | 23.71 | 23.43 | 23.49 | 1,151,215 | +0.54(+2.37%) |
Jan 07, 2019 | 22.71 | 23.09 | 22.64 | 22.94 | 978,203 | +0.42(+1.87%) |
Jan 04, 2019 | 22.07 | 22.63 | 22.02 | 22.52 | 1,001,953 | +0.98(+4.56%) |
Jan 03, 2019 | 21.77 | 21.84 | 21.49 | 21.54 | 1,136,224 | -0.30(-1.36%) |