Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 24.90 | 24.97 | 24.74 | 24.79 | 3,035,390 | +0.05(+0.22%) |
Mar 28, 2019 | 24.63 | 24.79 | 24.62 | 24.74 | 2,151,585 | +0.06(+0.25%) |
Mar 27, 2019 | 24.78 | 24.79 | 24.57 | 24.68 | 8,022,193 | -0.10(-0.40%) |
Mar 26, 2019 | 24.69 | 24.86 | 24.69 | 24.78 | 1,791,515 | +0.18(+0.73%) |
Mar 25, 2019 | 24.61 | 24.69 | 24.48 | 24.60 | 4,102,799 | -0.01(-0.04%) |
Mar 22, 2019 | 24.82 | 24.85 | 24.57 | 24.61 | 3,410,619 | -0.39(-1.54%) |
Mar 21, 2019 | 24.89 | 25.02 | 24.88 | 24.99 | 2,905,859 | -0.04(-0.18%) |
Mar 20, 2019 | 24.98 | 25.17 | 24.88 | 25.04 | 2,289,155 | -0.03(-0.11%) |
Mar 19, 2019 | 25.30 | 25.40 | 25.03 | 25.06 | 1,850,920 | -0.02(-0.07%) |
Mar 18, 2019 | 24.88 | 25.09 | 24.88 | 25.08 | 1,755,498 | +0.18(+0.72%) |
Mar 15, 2019 | 24.87 | 24.99 | 24.87 | 24.90 | 2,004,456 | +0.03(+0.11%) |
Mar 14, 2019 | 24.93 | 24.94 | 24.84 | 24.88 | 2,065,708 | -0.11(-0.43%) |
Mar 13, 2019 | 24.92 | 25.01 | 24.92 | 24.98 | 2,455,020 | +0.13(+0.54%) |
Mar 12, 2019 | 24.76 | 24.86 | 24.71 | 24.85 | 4,706,833 | +0.13(+0.51%) |
Mar 11, 2019 | 24.54 | 24.75 | 24.54 | 24.72 | 2,248,448 | +0.22(+0.88%) |
Mar 08, 2019 | 24.43 | 24.53 | 24.31 | 24.51 | 2,339,220 | -0.01(-0.04%) |
Mar 07, 2019 | 24.65 | 24.68 | 24.45 | 24.52 | 3,258,739 | -0.13(-0.55%) |
Mar 06, 2019 | 24.73 | 24.79 | 24.60 | 24.65 | 3,518,850 | -0.13(-0.54%) |
Mar 05, 2019 | 24.81 | 24.84 | 24.74 | 24.79 | 2,436,633 | -0.02(-0.07%) |
Mar 04, 2019 | 24.88 | 24.91 | 24.62 | 24.80 | 3,350,182 | -0.06(-0.25%) |
Mar 01, 2019 | 24.98 | 25.10 | 24.83 | 24.87 | 3,447,183 | -0.12(-0.47%) |
Feb 28, 2019 | 25.05 | 25.07 | 24.93 | 24.98 | 2,053,900 | -0.13(-0.54%) |
Feb 27, 2019 | 25.05 | 25.14 | 24.96 | 25.12 | 1,459,454 | +0.06(+0.25%) |
Feb 26, 2019 | 24.99 | 25.12 | 24.96 | 25.05 | 1,715,075 | +0.04(+0.18%) |
Feb 25, 2019 | 25.05 | 25.12 | 25.00 | 25.01 | 1,170,879 | -0.02(-0.07%) |
Feb 22, 2019 | 25.01 | 25.09 | 24.91 | 25.03 | 1,449,861 | +0.13(+0.54%) |
Feb 21, 2019 | 24.94 | 24.99 | 24.81 | 24.89 | 2,106,895 | -0.13(-0.50%) |
Feb 20, 2019 | 24.82 | 25.06 | 24.82 | 25.02 | 1,468,409 | +0.25(+1.01%) |
Feb 19, 2019 | 24.46 | 24.81 | 24.45 | 24.77 | 1,175,552 | +0.18(+0.73%) |
Feb 15, 2019 | 24.41 | 24.61 | 24.39 | 24.59 | 2,182,261 | +0.32(+1.33%) |
Feb 14, 2019 | 24.09 | 24.35 | 24.00 | 24.27 | 2,891,193 | +0.08(+0.33%) |
Feb 13, 2019 | 24.23 | 24.34 | 24.17 | 24.18 | 2,403,674 | -0.04(-0.19%) |
Feb 12, 2019 | 24.15 | 24.26 | 24.09 | 24.23 | 2,384,739 | +0.28(+1.16%) |
Feb 11, 2019 | 24.13 | 24.18 | 23.95 | 23.95 | 3,641,449 | -0.22(-0.93%) |
Feb 08, 2019 | 24.23 | 24.25 | 24.03 | 24.18 | 1,976,699 | -0.05(-0.22%) |
Feb 07, 2019 | 24.22 | 24.35 | 24.05 | 24.23 | 2,016,047 | -0.17(-0.70%) |
Feb 06, 2019 | 24.47 | 24.52 | 24.38 | 24.40 | 1,881,890 | -0.14(-0.58%) |
Feb 05, 2019 | 24.44 | 24.54 | 24.39 | 24.54 | 9,164,751 | +0.14(+0.59%) |
Feb 04, 2019 | 24.19 | 24.42 | 23.34 | 24.40 | 1,943,006 | +0.06(+0.26%) |
Feb 01, 2019 | 24.29 | 24.39 | 24.26 | 24.34 | 4,504,983 | +0.07(+0.30%) |
Jan 31, 2019 | 24.22 | 24.32 | 24.18 | 24.27 | 2,844,663 | +0.08(+0.33%) |
Jan 30, 2019 | 24.11 | 24.30 | 23.99 | 24.18 | 2,716,452 | +0.21(+0.86%) |
Jan 29, 2019 | 23.89 | 24.01 | 23.86 | 23.98 | 2,015,157 | +0.14(+0.60%) |
Jan 28, 2019 | 23.60 | 23.83 | 22.43 | 23.83 | 2,154,598 | -0.04(-0.19%) |
Jan 25, 2019 | 23.70 | 23.88 | 23.69 | 23.88 | 1,979,597 | +0.32(+1.37%) |
Jan 24, 2019 | 23.43 | 23.56 | 23.41 | 23.56 | 2,528,966 | +0.13(+0.57%) |
Jan 23, 2019 | 23.58 | 23.60 | 23.32 | 23.42 | 2,481,373 | -0.04(-0.19%) |
Jan 22, 2019 | 23.48 | 23.64 | 23.35 | 23.47 | 3,003,597 | -0.23(-0.98%) |
Jan 18, 2019 | 23.74 | 23.80 | 23.67 | 23.70 | 7,825,641 | +0.15(+0.65%) |
Jan 17, 2019 | 23.30 | 23.64 | 23.21 | 23.55 | 2,390,658 | +0.19(+0.81%) |
Jan 16, 2019 | 23.31 | 23.45 | 23.31 | 23.36 | 2,747,263 | +0.07(+0.31%) |
Jan 15, 2019 | 23.17 | 23.31 | 23.16 | 23.29 | 2,733,486 | +0.13(+0.54%) |
Jan 14, 2019 | 22.96 | 23.19 | 22.96 | 23.16 | 2,316,409 | +0.09(+0.39%) |
Jan 11, 2019 | 22.96 | 23.32 | 22.93 | 23.07 | 2,877,205 | -0.04(-0.19%) |
Jan 10, 2019 | 22.89 | 23.14 | 22.79 | 23.12 | 3,174,785 | +0.10(+0.43%) |
Jan 09, 2019 | 22.75 | 23.02 | 22.69 | 23.02 | 2,988,752 | +0.42(+1.87%) |
Jan 08, 2019 | 22.57 | 22.64 | 22.38 | 22.60 | 3,394,328 | +0.24(+1.08%) |
Jan 07, 2019 | 22.09 | 22.39 | 22.07 | 22.35 | 3,259,847 | +0.24(+1.10%) |
Jan 04, 2019 | 21.93 | 22.11 | 21.80 | 22.11 | 2,718,797 | +0.56(+2.58%) |
Jan 03, 2019 | 21.64 | 21.71 | 21.42 | 21.56 | 3,946,822 | -0.13(-0.62%) |