Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 23.90 | 23.90 | 23.48 | 23.66 | 16,612 | -0.03(-0.11%) |
Mar 28, 2019 | 23.58 | 23.74 | 23.58 | 23.68 | 3,438 | +0.04(+0.17%) |
Mar 27, 2019 | 23.72 | 23.72 | 23.60 | 23.64 | 8,729 | +0.05(+0.19%) |
Mar 26, 2019 | 23.50 | 23.66 | 23.50 | 23.60 | 16,459 | +0.02(+0.11%) |
Mar 25, 2019 | 23.56 | 23.59 | 23.39 | 23.57 | 5,373 | -0.10(-0.43%) |
Mar 22, 2019 | 23.75 | 23.80 | 23.46 | 23.67 | 13,068 | -0.12(-0.49%) |
Mar 21, 2019 | 23.78 | 23.79 | 23.77 | 23.79 | 12,935 | +0.03(+0.11%) |
Mar 20, 2019 | 23.83 | 23.86 | 23.71 | 23.76 | 16,885 | +0.02(+0.08%) |
Mar 19, 2019 | 23.67 | 23.80 | 23.67 | 23.75 | 29,051 | -0.01(-0.05%) |
Mar 18, 2019 | 23.75 | 23.82 | 23.67 | 23.76 | 8,422 | +0.01(+0.05%) |
Mar 15, 2019 | 23.73 | 23.77 | 23.71 | 23.75 | 2,658 | +0.11(+0.46%) |
Mar 14, 2019 | 23.46 | 23.64 | 23.46 | 23.64 | 3,775 | +0.01(+0.04%) |
Mar 13, 2019 | 23.53 | 23.72 | 23.51 | 23.63 | 11,522 | +0.01(+0.06%) |
Mar 12, 2019 | 23.68 | 23.70 | 23.53 | 23.62 | 5,673 | +0.09(+0.38%) |
Mar 11, 2019 | 23.52 | 23.71 | 23.39 | 23.53 | 40,980 | +0.01(+0.03%) |
Mar 08, 2019 | 23.28 | 23.53 | 22.60 | 23.52 | 9,524 | -0.09(-0.38%) |
Mar 07, 2019 | 23.50 | 23.61 | 23.30 | 23.61 | 5,691 | +0.05(+0.22%) |
Mar 06, 2019 | 24.15 | 24.15 | 23.53 | 23.56 | 4,716 | -0.11(-0.46%) |
Mar 05, 2019 | 23.70 | 23.78 | 22.77 | 23.67 | 8,655 | +0.03(+0.11%) |
Mar 04, 2019 | 23.76 | 23.76 | 23.61 | 23.64 | 2,805 | -0.08(-0.32%) |
Mar 01, 2019 | 23.65 | 23.76 | 23.64 | 23.72 | 8,084 | +0.14(+0.61%) |
Feb 28, 2019 | 23.61 | 23.66 | 23.29 | 23.57 | 55,239 | -0.08(-0.34%) |
Feb 27, 2019 | 23.49 | 23.71 | 23.49 | 23.65 | 3,987 | +0.05(+0.21%) |
Feb 26, 2019 | 23.61 | 23.63 | 23.55 | 23.60 | 6,615 | -0.00(-0.02%) |
Feb 25, 2019 | 23.48 | 23.63 | 23.48 | 23.61 | 8,450 | +0.08(+0.35%) |
Feb 22, 2019 | 23.54 | 23.58 | 23.51 | 23.53 | 5,094 | +0.03(+0.13%) |
Feb 21, 2019 | 23.53 | 23.58 | 23.49 | 23.49 | 8,102 | +0.88(+3.91%) |
Feb 20, 2019 | 23.62 | 23.70 | 22.61 | 22.61 | 13,435 | -1.18(-4.97%) |
Feb 19, 2019 | 23.72 | 23.80 | 23.65 | 23.79 | 21,959 | +0.17(+0.73%) |
Feb 15, 2019 | 23.63 | 23.72 | 22.87 | 23.62 | 6,202 | +0.16(+0.69%) |
Feb 14, 2019 | 23.50 | 23.72 | 23.33 | 23.46 | 10,184 | -0.26(-1.10%) |
Feb 13, 2019 | 23.55 | 23.79 | 23.55 | 23.72 | 6,826 | +0.02(+0.08%) |
Feb 12, 2019 | 23.48 | 23.98 | 23.48 | 23.70 | 8,149 | +0.31(+1.31%) |
Feb 11, 2019 | 23.21 | 23.61 | 23.21 | 23.39 | 10,977 | +0.04(+0.15%) |
Feb 08, 2019 | 23.42 | 23.45 | 23.33 | 23.36 | 5,869 | -0.19(-0.81%) |
Feb 07, 2019 | 23.87 | 23.87 | 23.54 | 23.55 | 28,203 | -0.13(-0.53%) |
Feb 06, 2019 | 23.61 | 23.67 | 22.75 | 23.67 | 8,423 | +0.15(+0.65%) |
Feb 05, 2019 | 23.42 | 23.52 | 23.35 | 23.52 | 15,901 | +0.05(+0.20%) |
Feb 04, 2019 | 22.92 | 23.53 | 22.92 | 23.47 | 3,435 | +0.04(+0.19%) |
Feb 01, 2019 | 23.50 | 23.55 | 23.25 | 23.43 | 7,420 | +0.07(+0.29%) |
Jan 31, 2019 | 23.46 | 23.46 | 23.32 | 23.36 | 6,821 | -0.15(-0.65%) |
Jan 30, 2019 | 23.30 | 24.00 | 23.24 | 23.52 | 6,562 | +0.13(+0.54%) |
Jan 29, 2019 | 23.60 | 23.60 | 23.25 | 23.39 | 7,324 | -0.09(-0.38%) |
Jan 28, 2019 | 23.49 | 23.59 | 23.47 | 23.48 | 27,877 | -0.06(-0.25%) |
Jan 25, 2019 | 23.32 | 23.76 | 23.32 | 23.54 | 10,078 | +0.04(+0.15%) |
Jan 24, 2019 | 23.73 | 23.73 | 23.39 | 23.50 | 13,662 | -0.15(-0.65%) |
Jan 23, 2019 | 23.61 | 23.68 | 23.54 | 23.66 | 35,374 | +0.14(+0.58%) |
Jan 22, 2019 | 23.19 | 23.58 | 23.19 | 23.52 | 60,846 | -0.07(-0.31%) |
Jan 18, 2019 | 23.49 | 23.59 | 23.49 | 23.59 | 8,195 | -0.14(-0.57%) |
Jan 17, 2019 | 23.39 | 23.73 | 23.34 | 23.73 | 122,765 | +0.33(+1.39%) |
Jan 16, 2019 | 23.21 | 23.40 | 23.21 | 23.40 | 8,258 | +0.16(+0.68%) |
Jan 15, 2019 | 23.20 | 23.28 | 23.15 | 23.25 | 4,442 | +0.08(+0.33%) |
Jan 14, 2019 | 23.16 | 23.20 | 23.16 | 23.17 | 4,024 | -0.06(-0.27%) |
Jan 11, 2019 | 23.16 | 23.30 | 23.03 | 23.23 | 12,625 | +0.14(+0.61%) |
Jan 10, 2019 | 23.18 | 23.21 | 23.05 | 23.09 | 13,413 | -0.03(-0.14%) |
Jan 09, 2019 | 22.93 | 23.34 | 22.93 | 23.12 | 50,377 | +0.07(+0.31%) |
Jan 08, 2019 | 22.87 | 23.11 | 22.87 | 23.05 | 5,155 | +0.16(+0.71%) |
Jan 07, 2019 | 23.07 | 23.07 | 22.89 | 22.89 | 3,406 | -0.23(-1.01%) |
Jan 04, 2019 | 22.83 | 23.19 | 22.48 | 23.12 | 3,322 | +0.32(+1.39%) |
Jan 03, 2019 | 22.44 | 22.97 | 22.44 | 22.81 | 17,386 | -0.19(-0.81%) |