Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 24.18 | 24.27 | 24.14 | 24.24 | 114,400 | +0.13(+0.54%) |
Mar 28, 2019 | 24.10 | 24.13 | 23.97 | 24.11 | 99,797 | +0.09(+0.35%) |
Mar 27, 2019 | 24.13 | 24.14 | 23.95 | 24.02 | 97,452 | -0.10(-0.39%) |
Mar 26, 2019 | 24.12 | 24.20 | 24.08 | 24.12 | 35,095 | -0.01(-0.04%) |
Mar 25, 2019 | 24.11 | 24.16 | 24.07 | 24.13 | 50,682 | +0.01(+0.06%) |
Mar 22, 2019 | 24.28 | 24.28 | 24.11 | 24.11 | 49,500 | -0.17(-0.68%) |
Mar 21, 2019 | 24.12 | 24.31 | 24.12 | 24.28 | 82,355 | +0.24(+1.00%) |
Mar 20, 2019 | 24.08 | 24.17 | 23.95 | 24.04 | 32,627 | -0.02(-0.07%) |
Mar 19, 2019 | 24.21 | 24.21 | 24.04 | 24.06 | 44,357 | -0.08(-0.35%) |
Mar 18, 2019 | 24.14 | 24.15 | 24.07 | 24.14 | 10,647 | +0.02(+0.07%) |
Mar 15, 2019 | 24.09 | 24.19 | 24.09 | 24.12 | 5,300 | +0.02(+0.07%) |
Mar 14, 2019 | 24.16 | 24.16 | 24.03 | 24.11 | 221,446 | -0.02(-0.07%) |
Mar 13, 2019 | 24.05 | 24.19 | 24.04 | 24.12 | 15,777 | +0.17(+0.70%) |
Mar 12, 2019 | 23.97 | 23.98 | 23.94 | 23.96 | 2,450 | +0.02(+0.07%) |
Mar 11, 2019 | 23.71 | 23.94 | 23.71 | 23.94 | 27,108 | +0.28(+1.18%) |
Mar 08, 2019 | 23.57 | 23.66 | 23.53 | 23.66 | 13,600 | +0.02(+0.09%) |
Mar 07, 2019 | 23.70 | 23.75 | 23.61 | 23.64 | 2,997 | -0.09(-0.39%) |
Mar 06, 2019 | 23.80 | 23.80 | 23.73 | 23.73 | 11,265 | -0.15(-0.65%) |
Mar 05, 2019 | 23.87 | 23.91 | 23.86 | 23.88 | 8,241 | +0.01(+0.04%) |
Mar 04, 2019 | 24.02 | 24.02 | 23.70 | 23.88 | 104,074 | -0.04(-0.18%) |
Mar 01, 2019 | 23.85 | 23.94 | 23.82 | 23.92 | 6,200 | +0.04(+0.15%) |
Feb 28, 2019 | 23.97 | 23.97 | 23.87 | 23.89 | 31,922 | -0.11(-0.46%) |
Feb 27, 2019 | 24.09 | 24.09 | 23.95 | 24.00 | 13,239 | -0.25(-1.03%) |
Feb 26, 2019 | 24.24 | 24.25 | 24.18 | 24.25 | 5,265 | +0.12(+0.50%) |
Feb 25, 2019 | 24.10 | 24.15 | 24.08 | 24.13 | 41,105 | -0.09(-0.37%) |
Feb 22, 2019 | 24.24 | 24.28 | 24.21 | 24.21 | 3,400 | +0.12(+0.52%) |
Feb 21, 2019 | 24.11 | 24.13 | 24.05 | 24.09 | 13,588 | -0.20(-0.83%) |
Feb 20, 2019 | 24.31 | 24.31 | 24.25 | 24.29 | 8,488 | -0.06(-0.24%) |
Feb 19, 2019 | 24.36 | 24.90 | 24.31 | 24.35 | 55,483 | +0.07(+0.27%) |
Feb 15, 2019 | 24.18 | 24.30 | 24.18 | 24.29 | 14,400 | +0.06(+0.27%) |
Feb 14, 2019 | 24.32 | 24.64 | 24.21 | 24.22 | 21,471 | +0.09(+0.37%) |
Feb 13, 2019 | 24.13 | 25.91 | 24.12 | 24.13 | 30,279 | -0.07(-0.31%) |
Feb 12, 2019 | 24.18 | 24.23 | 24.15 | 24.20 | 14,745 | -0.09(-0.35%) |
Feb 11, 2019 | 24.31 | 24.36 | 24.27 | 24.29 | 78,444 | -0.10(-0.41%) |
Feb 08, 2019 | 24.35 | 24.41 | 24.32 | 24.39 | 47,100 | +0.12(+0.49%) |
Feb 07, 2019 | 24.20 | 24.27 | 24.15 | 24.27 | 26,266 | +0.17(+0.69%) |
Feb 06, 2019 | 24.15 | 24.18 | 24.06 | 24.11 | 59,924 | +0.01(+0.04%) |
Feb 05, 2019 | 24.07 | 24.14 | 24.05 | 24.09 | 56,587 | +0.11(+0.44%) |
Feb 04, 2019 | 23.98 | 24.03 | 23.94 | 23.99 | 54,999 | -0.11(-0.44%) |
Feb 01, 2019 | 24.11 | 24.15 | 24.06 | 24.09 | 375,300 | -0.11(-0.47%) |
Jan 31, 2019 | 24.19 | 24.28 | 24.17 | 24.21 | 27,622 | +0.19(+0.78%) |
Jan 30, 2019 | 24.01 | 24.04 | 23.96 | 24.02 | 93,076 | -0.04(-0.16%) |
Jan 29, 2019 | 23.98 | 24.06 | 23.95 | 24.06 | 17,452 | +0.13(+0.54%) |
Jan 28, 2019 | 23.99 | 24.04 | 23.93 | 23.93 | 42,365 | -0.04(-0.15%) |
Jan 25, 2019 | 23.97 | 23.99 | 23.93 | 23.96 | 20,100 | -0.11(-0.45%) |
Jan 24, 2019 | 23.99 | 24.10 | 23.99 | 24.07 | 45,210 | +0.16(+0.66%) |
Jan 23, 2019 | 23.87 | 23.97 | 23.86 | 23.91 | 37,018 | -0.01(-0.04%) |
Jan 22, 2019 | 23.89 | 23.98 | 23.88 | 23.92 | 43,031 | +0.19(+0.82%) |
Jan 18, 2019 | 23.91 | 23.91 | 23.73 | 23.73 | 56,200 | -0.17(-0.70%) |
Jan 17, 2019 | 23.90 | 23.97 | 23.85 | 23.90 | 43,782 | -0.00(-0.01%) |
Jan 16, 2019 | 23.72 | 23.93 | 23.72 | 23.90 | 11,236 | +0.03(+0.12%) |
Jan 15, 2019 | 24.03 | 24.03 | 23.85 | 23.87 | 121,708 | -0.07(-0.29%) |
Jan 14, 2019 | 24.06 | 24.06 | 23.94 | 23.94 | 22,680 | -0.07(-0.29%) |
Jan 11, 2019 | 24.05 | 24.09 | 23.98 | 24.01 | 18,800 | +0.07(+0.27%) |
Jan 10, 2019 | 24.07 | 24.11 | 23.91 | 23.95 | 15,413 | -0.15(-0.63%) |
Jan 09, 2019 | 24.10 | 24.14 | 24.04 | 24.10 | 21,733 | -0.05(-0.19%) |
Jan 08, 2019 | 24.23 | 24.23 | 24.14 | 24.14 | 32,300 | -0.05(-0.20%) |
Jan 07, 2019 | 24.36 | 24.36 | 24.19 | 24.19 | 21,297 | -0.10(-0.39%) |
Jan 04, 2019 | 24.36 | 24.36 | 24.19 | 24.29 | 17,400 | -0.25(-1.04%) |
Jan 03, 2019 | 24.54 | 24.62 | 24.52 | 24.54 | 16,555 | +0.18(+0.73%) |