Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 23.92 | 23.97 | 23.76 | 23.79 | 320,000 | +0.09(+0.38%) |
Mar 28, 2019 | 23.54 | 23.72 | 23.44 | 23.70 | 85,702 | -0.12(-0.52%) |
Mar 27, 2019 | 23.96 | 24.06 | 23.70 | 23.82 | 269,938 | +0.47(+2.03%) |
Mar 26, 2019 | 23.46 | 23.51 | 23.25 | 23.35 | 157,942 | -0.04(-0.19%) |
Mar 25, 2019 | 23.50 | 23.57 | 23.35 | 23.39 | 179,449 | -0.02(-0.06%) |
Mar 22, 2019 | 23.68 | 23.69 | 23.31 | 23.41 | 665,700 | -1.06(-4.33%) |
Mar 21, 2019 | 24.48 | 24.56 | 24.38 | 24.47 | 194,487 | -0.66(-2.63%) |
Mar 20, 2019 | 25.37 | 25.38 | 25.05 | 25.13 | 147,333 | -0.31(-1.22%) |
Mar 19, 2019 | 25.83 | 25.83 | 25.43 | 25.44 | 3,463,343 | -0.17(-0.68%) |
Mar 18, 2019 | 25.75 | 25.76 | 25.54 | 25.61 | 95,161 | +0.57(+2.30%) |
Mar 15, 2019 | 24.77 | 25.07 | 24.77 | 25.04 | 152,300 | +0.30(+1.21%) |
Mar 14, 2019 | 24.70 | 24.82 | 24.62 | 24.74 | 67,500 | +0.00(+0.00%) |
Mar 13, 2019 | 24.50 | 24.76 | 24.50 | 24.74 | 73,575 | +0.38(+1.58%) |
Mar 12, 2019 | 24.47 | 24.54 | 24.24 | 24.36 | 151,181 | -0.07(-0.29%) |
Mar 11, 2019 | 24.19 | 24.44 | 24.11 | 24.43 | 84,856 | +0.48(+1.98%) |
Mar 08, 2019 | 23.62 | 23.95 | 23.62 | 23.95 | 165,300 | -0.20(-0.83%) |
Mar 07, 2019 | 24.48 | 24.48 | 24.00 | 24.15 | 143,672 | -1.05(-4.17%) |
Mar 06, 2019 | 25.34 | 25.39 | 25.18 | 25.20 | 280,076 | -0.03(-0.10%) |
Mar 05, 2019 | 25.21 | 25.27 | 25.09 | 25.23 | 280,247 | -0.17(-0.67%) |
Mar 04, 2019 | 25.47 | 25.55 | 25.25 | 25.39 | 71,495 | -0.11(-0.43%) |
Mar 01, 2019 | 25.76 | 25.93 | 25.42 | 25.50 | 285,700 | -0.09(-0.33%) |
Feb 28, 2019 | 25.67 | 25.81 | 25.58 | 25.59 | 233,860 | +0.55(+2.20%) |
Feb 27, 2019 | 25.08 | 25.31 | 25.02 | 25.04 | 228,721 | +0.59(+2.43%) |
Feb 26, 2019 | 24.52 | 24.55 | 24.41 | 24.45 | 245,430 | +0.20(+0.82%) |
Feb 25, 2019 | 24.38 | 24.45 | 24.24 | 24.25 | 114,544 | +0.44(+1.85%) |
Feb 22, 2019 | 23.90 | 23.90 | 23.78 | 23.80 | 208,000 | +0.30(+1.28%) |
Feb 21, 2019 | 23.71 | 23.72 | 23.42 | 23.50 | 258,595 | -0.71(-2.95%) |
Feb 20, 2019 | 23.93 | 24.26 | 23.89 | 24.22 | 129,128 | +0.20(+0.83%) |
Feb 19, 2019 | 23.69 | 24.10 | 23.69 | 24.02 | 241,151 | +0.23(+0.97%) |
Feb 15, 2019 | 23.47 | 23.83 | 23.45 | 23.79 | 189,100 | +0.95(+4.18%) |
Feb 14, 2019 | 22.91 | 22.97 | 22.74 | 22.84 | 544,843 | -0.48(-2.06%) |
Feb 13, 2019 | 23.52 | 23.62 | 23.31 | 23.32 | 91,113 | +0.10(+0.43%) |
Feb 12, 2019 | 23.22 | 23.38 | 23.17 | 23.21 | 307,328 | +0.35(+1.53%) |
Feb 11, 2019 | 22.85 | 22.93 | 22.73 | 22.86 | 194,341 | +0.21(+0.95%) |
Feb 08, 2019 | 22.81 | 22.81 | 22.47 | 22.65 | 569,700 | -0.58(-2.48%) |
Feb 07, 2019 | 23.61 | 23.66 | 23.16 | 23.23 | 200,515 | -0.54(-2.25%) |
Feb 06, 2019 | 23.43 | 23.88 | 23.41 | 23.76 | 228,021 | +0.15(+0.61%) |
Feb 05, 2019 | 23.55 | 23.63 | 23.42 | 23.61 | 142,451 | +0.57(+2.50%) |
Feb 04, 2019 | 22.90 | 23.07 | 22.78 | 23.04 | 148,172 | -0.42(-1.79%) |
Feb 01, 2019 | 23.57 | 23.57 | 23.28 | 23.46 | 233,200 | -0.14(-0.61%) |
Jan 31, 2019 | 23.60 | 23.65 | 23.43 | 23.61 | 317,792 | -0.77(-3.14%) |
Jan 30, 2019 | 24.11 | 24.50 | 24.03 | 24.37 | 132,247 | +0.16(+0.64%) |
Jan 29, 2019 | 24.28 | 24.38 | 24.18 | 24.21 | 282,372 | -0.16(-0.68%) |
Jan 28, 2019 | 24.29 | 24.43 | 24.20 | 24.38 | 294,050 | -0.20(-0.79%) |
Jan 25, 2019 | 24.25 | 24.63 | 24.23 | 24.57 | 103,600 | +1.05(+4.49%) |
Jan 24, 2019 | 23.56 | 23.65 | 23.40 | 23.52 | 244,860 | -0.17(-0.72%) |
Jan 23, 2019 | 23.86 | 23.86 | 23.61 | 23.69 | 242,981 | +0.20(+0.85%) |
Jan 22, 2019 | 23.48 | 23.64 | 23.35 | 23.49 | 357,508 | -0.76(-3.11%) |
Jan 18, 2019 | 24.17 | 24.29 | 24.04 | 24.25 | 207,100 | +0.42(+1.74%) |
Jan 17, 2019 | 23.72 | 23.91 | 23.62 | 23.83 | 243,021 | -0.64(-2.60%) |
Jan 16, 2019 | 24.25 | 24.64 | 24.25 | 24.46 | 193,625 | +0.62(+2.60%) |
Jan 15, 2019 | 23.77 | 23.92 | 23.73 | 23.84 | 439,696 | -0.19(-0.79%) |
Jan 14, 2019 | 23.76 | 24.10 | 23.71 | 24.04 | 538,340 | +0.34(+1.41%) |
Jan 11, 2019 | 23.54 | 23.79 | 23.52 | 23.70 | 586,400 | -0.09(-0.38%) |
Jan 10, 2019 | 23.64 | 23.85 | 23.62 | 23.79 | 179,892 | +0.19(+0.81%) |
Jan 09, 2019 | 23.52 | 23.66 | 23.42 | 23.60 | 166,495 | +0.12(+0.51%) |
Jan 08, 2019 | 23.64 | 23.64 | 23.36 | 23.48 | 280,698 | +0.07(+0.28%) |
Jan 07, 2019 | 23.16 | 23.47 | 23.08 | 23.41 | 412,660 | +0.12(+0.54%) |
Jan 04, 2019 | 22.94 | 23.31 | 22.81 | 23.29 | 279,600 | +1.15(+5.22%) |
Jan 03, 2019 | 22.38 | 22.39 | 22.08 | 22.14 | 263,168 | -0.17(-0.78%) |