Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 24.30 | 24.34 | 24.24 | 24.34 | 7,074 | +0.14(+0.57%) |
Mar 28, 2019 | 24.19 | 24.20 | 24.07 | 24.20 | 6,841 | +0.09(+0.38%) |
Mar 27, 2019 | 24.19 | 24.19 | 24.06 | 24.11 | 13,603 | -0.03(-0.11%) |
Mar 26, 2019 | 24.21 | 24.25 | 24.09 | 24.14 | 6,358 | +0.11(+0.46%) |
Mar 25, 2019 | 24.05 | 24.05 | 23.95 | 24.03 | 9,759 | +0.00(+0.00%) |
Mar 22, 2019 | 24.40 | 24.40 | 24.03 | 24.03 | 5,659 | -0.47(-1.91%) |
Mar 21, 2019 | 24.42 | 24.51 | 24.41 | 24.50 | 5,557 | +0.24(+0.98%) |
Mar 20, 2019 | 24.24 | 24.40 | 24.12 | 24.26 | 12,709 | -0.07(-0.30%) |
Mar 19, 2019 | 24.39 | 24.40 | 24.28 | 24.33 | 5,143 | +0.05(+0.19%) |
Mar 18, 2019 | 24.30 | 24.31 | 24.22 | 24.28 | 120,209 | +0.02(+0.08%) |
Mar 15, 2019 | 24.19 | 24.28 | 24.15 | 24.27 | 11,754 | +0.13(+0.55%) |
Mar 14, 2019 | 24.13 | 24.16 | 24.10 | 24.13 | 7,277 | -0.05(-0.23%) |
Mar 13, 2019 | 24.10 | 24.23 | 24.10 | 24.19 | 5,140 | +0.20(+0.84%) |
Mar 12, 2019 | 23.97 | 24.07 | 23.97 | 23.99 | 7,722 | +0.04(+0.15%) |
Mar 11, 2019 | 23.63 | 23.99 | 23.63 | 23.95 | 108,059 | +0.29(+1.24%) |
Mar 08, 2019 | 23.56 | 23.70 | 23.54 | 23.66 | 10,044 | -0.10(-0.42%) |
Mar 07, 2019 | 23.83 | 23.83 | 23.65 | 23.76 | 12,351 | -0.14(-0.57%) |
Mar 06, 2019 | 24.03 | 24.08 | 23.90 | 23.90 | 9,123 | -0.15(-0.61%) |
Mar 05, 2019 | 24.02 | 24.11 | 24.02 | 24.04 | 5,890 | -0.01(-0.04%) |
Mar 04, 2019 | 24.39 | 24.39 | 23.93 | 24.05 | 6,386 | -0.16(-0.64%) |
Mar 01, 2019 | 24.20 | 24.21 | 24.15 | 24.21 | 2,511 | +0.15(+0.61%) |
Feb 28, 2019 | 24.05 | 24.11 | 24.04 | 24.06 | 5,659 | -0.05(-0.19%) |
Feb 27, 2019 | 24.13 | 24.15 | 24.06 | 24.11 | 12,189 | -0.05(-0.23%) |
Feb 26, 2019 | 24.15 | 24.20 | 24.11 | 24.16 | 4,865 | -0.02(-0.08%) |
Feb 25, 2019 | 24.25 | 24.25 | 24.17 | 24.18 | 2,645 | +0.00(+0.00%) |
Feb 22, 2019 | 24.02 | 24.18 | 24.02 | 24.18 | 10,808 | +0.20(+0.84%) |
Feb 21, 2019 | 23.99 | 24.01 | 23.90 | 23.98 | 8,828 | -0.14(-0.57%) |
Feb 20, 2019 | 24.22 | 24.22 | 24.00 | 24.12 | 60,258 | +0.02(+0.08%) |
Feb 19, 2019 | 23.97 | 24.15 | 23.97 | 24.10 | 792,783 | +0.08(+0.34%) |
Feb 15, 2019 | 23.91 | 24.02 | 23.91 | 24.02 | 9,826 | +0.22(+0.92%) |
Feb 14, 2019 | 23.66 | 23.85 | 23.64 | 23.80 | 26,796 | +0.03(+0.12%) |
Feb 13, 2019 | 23.78 | 23.81 | 23.74 | 23.77 | 8,834 | +0.11(+0.46%) |
Feb 12, 2019 | 23.48 | 23.70 | 23.48 | 23.66 | 5,457 | +0.27(+1.16%) |
Feb 11, 2019 | 23.38 | 23.39 | 23.35 | 23.39 | 5,726 | -0.01(-0.06%) |
Feb 08, 2019 | 23.24 | 23.40 | 23.17 | 23.40 | 165,406 | +0.04(+0.19%) |
Feb 07, 2019 | 23.41 | 23.49 | 23.27 | 23.36 | 15,727 | -0.23(-0.96%) |
Feb 06, 2019 | 23.51 | 23.60 | 23.50 | 23.59 | 8,220 | -0.03(-0.12%) |
Feb 05, 2019 | 23.59 | 23.61 | 23.51 | 23.61 | 9,650 | +0.12(+0.51%) |
Feb 04, 2019 | 23.28 | 23.49 | 23.27 | 23.49 | 4,855 | +0.17(+0.75%) |
Feb 01, 2019 | 23.35 | 23.35 | 23.22 | 23.32 | 10,590 | +0.10(+0.43%) |
Jan 31, 2019 | 23.12 | 23.22 | 23.08 | 23.22 | 315,525 | +0.25(+1.08%) |
Jan 30, 2019 | 22.76 | 23.00 | 22.74 | 22.97 | 8,317 | +0.27(+1.21%) |
Jan 29, 2019 | 22.69 | 22.71 | 22.59 | 22.70 | 24,920 | +0.04(+0.16%) |
Jan 28, 2019 | 22.58 | 22.66 | 22.49 | 22.66 | 22,964 | -0.09(-0.40%) |
Jan 25, 2019 | 22.74 | 22.80 | 22.74 | 22.75 | 3,712 | +0.15(+0.65%) |
Jan 24, 2019 | 22.61 | 22.63 | 22.50 | 22.61 | 6,715 | +0.07(+0.30%) |
Jan 23, 2019 | 22.37 | 22.56 | 22.37 | 22.54 | 5,175 | +0.01(+0.06%) |
Jan 22, 2019 | 22.62 | 22.66 | 22.42 | 22.52 | 26,019 | -0.27(-1.17%) |
Jan 18, 2019 | 22.75 | 22.84 | 22.75 | 22.79 | 30,570 | +0.08(+0.36%) |
Jan 17, 2019 | 22.33 | 22.92 | 22.30 | 22.71 | 19,649 | +0.33(+1.47%) |
Jan 16, 2019 | 22.38 | 22.42 | 22.30 | 22.38 | 9,071 | +0.04(+0.16%) |
Jan 15, 2019 | 22.24 | 22.34 | 22.24 | 22.34 | 4,064 | +0.23(+1.04%) |
Jan 14, 2019 | 22.19 | 22.25 | 22.11 | 22.11 | 6,455 | -0.17(-0.78%) |
Jan 11, 2019 | 22.29 | 22.29 | 22.20 | 22.28 | 8,297 | -0.07(-0.33%) |
Jan 10, 2019 | 22.17 | 22.36 | 22.09 | 22.36 | 82,646 | +0.09(+0.41%) |
Jan 09, 2019 | 22.12 | 22.59 | 22.12 | 22.27 | 168,252 | +0.17(+0.79%) |
Jan 08, 2019 | 22.36 | 22.47 | 21.83 | 22.09 | 399,124 | -0.05(-0.21%) |
Jan 07, 2019 | 21.81 | 22.14 | 21.67 | 22.14 | 27,567 | +0.38(+1.73%) |
Jan 04, 2019 | 21.06 | 21.76 | 21.06 | 21.76 | 22,927 | +0.66(+3.12%) |
Jan 03, 2019 | 21.41 | 21.45 | 20.99 | 21.10 | 144,997 | -0.44(-2.04%) |