Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 24.92 | 25.16 | 24.88 | 25.06 | 2,922,571 | +0.12(+0.50%) |
Mar 28, 2019 | 25.01 | 25.06 | 24.87 | 24.93 | 1,852,125 | -0.05(-0.21%) |
Mar 27, 2019 | 24.89 | 25.04 | 24.76 | 24.99 | 2,807,361 | +0.11(+0.42%) |
Mar 26, 2019 | 25.06 | 25.06 | 24.83 | 24.88 | 2,435,115 | +0.18(+0.74%) |
Mar 25, 2019 | 24.42 | 24.71 | 24.39 | 24.70 | 3,180,588 | +0.40(+1.66%) |
Mar 22, 2019 | 24.32 | 24.50 | 24.28 | 24.30 | 2,795,439 | -0.51(-2.04%) |
Mar 21, 2019 | 24.87 | 24.97 | 24.79 | 24.80 | 2,650,646 | -0.22(-0.87%) |
Mar 20, 2019 | 24.71 | 25.12 | 24.70 | 25.02 | 3,571,432 | +0.19(+0.77%) |
Mar 19, 2019 | 24.69 | 24.88 | 24.65 | 24.83 | 3,094,469 | +0.37(+1.52%) |
Mar 18, 2019 | 24.42 | 24.47 | 24.35 | 24.46 | 2,072,969 | +0.27(+1.10%) |
Mar 15, 2019 | 24.12 | 24.26 | 24.07 | 24.19 | 2,289,192 | +0.19(+0.77%) |
Mar 14, 2019 | 24.01 | 24.06 | 23.91 | 24.01 | 1,976,050 | +0.09(+0.36%) |
Mar 13, 2019 | 23.76 | 23.98 | 23.69 | 23.92 | 2,142,490 | +0.37(+1.55%) |
Mar 12, 2019 | 23.63 | 23.68 | 23.55 | 23.56 | 1,172,713 | -0.09(-0.38%) |
Mar 11, 2019 | 23.57 | 23.68 | 23.46 | 23.65 | 1,267,993 | +0.03(+0.12%) |
Mar 08, 2019 | 23.65 | 23.65 | 23.45 | 23.62 | 1,604,937 | +0.22(+0.93%) |
Mar 07, 2019 | 23.55 | 23.55 | 23.33 | 23.40 | 2,194,168 | +0.03(+0.12%) |
Mar 06, 2019 | 23.65 | 23.66 | 23.29 | 23.37 | 1,808,954 | -0.25(-1.05%) |
Mar 05, 2019 | 23.47 | 23.72 | 23.47 | 23.62 | 2,379,893 | +0.24(+1.02%) |
Mar 04, 2019 | 23.45 | 23.52 | 23.29 | 23.38 | 3,184,600 | -0.20(-0.85%) |
Mar 01, 2019 | 23.62 | 23.69 | 23.52 | 23.58 | 3,119,216 | +0.31(+1.33%) |
Feb 28, 2019 | 23.10 | 23.40 | 23.10 | 23.27 | 2,652,200 | -0.06(-0.24%) |
Feb 27, 2019 | 23.48 | 23.54 | 23.28 | 23.33 | 3,686,937 | -0.18(-0.77%) |
Feb 26, 2019 | 23.47 | 23.64 | 23.45 | 23.51 | 3,220,485 | +0.01(+0.04%) |
Feb 25, 2019 | 23.46 | 23.59 | 23.44 | 23.50 | 2,238,904 | -0.17(-0.70%) |
Feb 22, 2019 | 23.68 | 23.72 | 23.60 | 23.67 | 1,388,281 | +0.06(+0.24%) |
Feb 21, 2019 | 23.66 | 23.68 | 23.49 | 23.61 | 1,594,285 | -0.02(-0.08%) |
Feb 20, 2019 | 23.69 | 23.78 | 23.56 | 23.63 | 2,237,663 | -0.29(-1.23%) |
Feb 19, 2019 | 23.95 | 24.03 | 23.59 | 23.92 | 5,856,375 | -0.01(-0.06%) |
Feb 15, 2019 | 23.68 | 23.95 | 23.60 | 23.94 | 4,630,129 | +0.27(+1.15%) |
Feb 14, 2019 | 23.65 | 23.73 | 23.56 | 23.67 | 4,240,411 | +0.33(+1.41%) |
Feb 13, 2019 | 23.31 | 23.43 | 23.30 | 23.34 | 1,827,708 | -0.15(-0.63%) |
Feb 12, 2019 | 23.29 | 23.52 | 23.21 | 23.49 | 1,827,029 | +0.35(+1.52%) |
Feb 11, 2019 | 23.14 | 23.20 | 23.02 | 23.13 | 2,105,875 | -0.12(-0.51%) |
Feb 08, 2019 | 23.10 | 23.26 | 23.04 | 23.25 | 1,907,204 | +0.12(+0.53%) |
Feb 07, 2019 | 23.24 | 23.25 | 22.99 | 23.13 | 2,898,004 | -0.01(-0.04%) |
Feb 06, 2019 | 23.07 | 23.25 | 23.07 | 23.14 | 2,811,148 | -0.06(-0.27%) |
Feb 05, 2019 | 23.24 | 23.33 | 23.19 | 23.20 | 3,523,401 | +0.12(+0.51%) |
Feb 04, 2019 | 23.11 | 23.12 | 22.89 | 23.08 | 2,926,116 | -0.03(-0.12%) |
Feb 01, 2019 | 23.18 | 23.33 | 22.94 | 23.11 | 4,688,605 | +0.76(+3.38%) |
Jan 31, 2019 | 22.12 | 22.41 | 22.10 | 22.35 | 4,603,270 | -0.01(-0.06%) |
Jan 30, 2019 | 22.17 | 22.43 | 22.15 | 22.37 | 2,366,851 | +0.19(+0.86%) |
Jan 29, 2019 | 22.14 | 22.21 | 22.02 | 22.18 | 1,761,813 | +0.12(+0.54%) |
Jan 28, 2019 | 21.94 | 22.14 | 21.92 | 22.06 | 2,301,047 | +0.02(+0.09%) |
Jan 25, 2019 | 22.19 | 22.23 | 21.99 | 22.04 | 2,823,259 | -0.20(-0.92%) |
Jan 24, 2019 | 22.35 | 22.43 | 22.11 | 22.24 | 3,914,562 | -0.29(-1.29%) |
Jan 23, 2019 | 22.63 | 22.67 | 22.48 | 22.53 | 3,772,659 | -0.38(-1.64%) |
Jan 22, 2019 | 22.65 | 22.94 | 22.63 | 22.91 | 3,633,713 | +0.07(+0.29%) |
Jan 18, 2019 | 22.83 | 23.05 | 22.72 | 22.84 | 3,790,429 | +0.19(+0.84%) |
Jan 17, 2019 | 22.40 | 22.72 | 22.36 | 22.65 | 2,657,133 | +0.37(+1.66%) |
Jan 16, 2019 | 22.43 | 22.49 | 22.28 | 22.28 | 2,757,423 | -0.16(-0.70%) |
Jan 15, 2019 | 22.42 | 22.54 | 22.38 | 22.44 | 2,995,225 | +0.26(+1.18%) |
Jan 14, 2019 | 22.33 | 22.37 | 22.13 | 22.18 | 4,366,867 | -0.90(-3.91%) |
Jan 11, 2019 | 22.86 | 23.09 | 22.84 | 23.08 | 2,759,945 | +0.00(+0.02%) |
Jan 10, 2019 | 23.04 | 23.11 | 22.96 | 23.08 | 2,266,165 | -0.16(-0.68%) |
Jan 09, 2019 | 23.19 | 23.27 | 23.13 | 23.23 | 2,879,407 | +0.25(+1.10%) |
Jan 08, 2019 | 22.94 | 23.06 | 22.81 | 22.98 | 4,309,287 | +0.33(+1.47%) |
Jan 07, 2019 | 22.81 | 22.88 | 22.64 | 22.65 | 5,316,253 | +0.14(+0.63%) |
Jan 04, 2019 | 22.55 | 22.68 | 22.44 | 22.51 | 4,036,744 | +0.08(+0.36%) |
Jan 03, 2019 | 22.44 | 22.55 | 22.38 | 22.43 | 3,252,851 | +0.18(+0.81%) |