Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 23.99 | 24.07 | 23.87 | 23.98 | 12,063 | +0.17(+0.71%) |
Mar 28, 2019 | 23.72 | 23.83 | 23.70 | 23.81 | 10,815 | +0.26(+1.10%) |
Mar 27, 2019 | 23.58 | 23.59 | 23.23 | 23.55 | 24,883 | -0.02(-0.08%) |
Mar 26, 2019 | 23.85 | 23.85 | 23.43 | 23.57 | 15,612 | -0.06(-0.27%) |
Mar 25, 2019 | 23.78 | 23.78 | 23.34 | 23.63 | 37,111 | -0.18(-0.75%) |
Mar 22, 2019 | 24.55 | 24.55 | 23.81 | 23.81 | 16,531 | -0.93(-3.76%) |
Mar 21, 2019 | 24.98 | 25.02 | 24.66 | 24.74 | 18,189 | -0.34(-1.36%) |
Mar 20, 2019 | 25.05 | 25.27 | 24.83 | 25.09 | 28,823 | +0.06(+0.25%) |
Mar 19, 2019 | 25.01 | 25.21 | 24.91 | 25.02 | 33,064 | +0.16(+0.65%) |
Mar 18, 2019 | 24.71 | 24.87 | 24.65 | 24.86 | 20,552 | +0.26(+1.06%) |
Mar 15, 2019 | 24.66 | 24.83 | 24.50 | 24.60 | 23,680 | -0.04(-0.18%) |
Mar 14, 2019 | 24.78 | 24.82 | 24.63 | 24.65 | 44,830 | -0.04(-0.18%) |
Mar 13, 2019 | 24.67 | 24.72 | 24.57 | 24.69 | 17,258 | +0.14(+0.58%) |
Mar 12, 2019 | 24.57 | 24.65 | 24.49 | 24.55 | 19,369 | +0.07(+0.29%) |
Mar 11, 2019 | 23.80 | 24.49 | 23.80 | 24.48 | 27,345 | +0.81(+3.44%) |
Mar 08, 2019 | 23.67 | 23.78 | 23.53 | 23.66 | 35,073 | -0.30(-1.27%) |
Mar 07, 2019 | 24.12 | 24.17 | 23.71 | 23.97 | 32,371 | -0.17(-0.70%) |
Mar 06, 2019 | 24.98 | 24.98 | 24.11 | 24.14 | 33,829 | -0.89(-3.54%) |
Mar 05, 2019 | 25.34 | 25.34 | 25.01 | 25.02 | 19,258 | -0.13(-0.50%) |
Mar 04, 2019 | 25.58 | 25.58 | 24.83 | 25.15 | 235,941 | -0.29(-1.13%) |
Mar 01, 2019 | 25.32 | 25.47 | 25.25 | 25.43 | 45,573 | +0.25(+1.00%) |
Feb 28, 2019 | 25.26 | 25.28 | 25.00 | 25.18 | 9,340 | -0.07(-0.28%) |
Feb 27, 2019 | 25.17 | 25.26 | 24.96 | 25.26 | 28,050 | +0.02(+0.07%) |
Feb 26, 2019 | 25.25 | 25.29 | 25.05 | 25.24 | 53,103 | -0.01(-0.04%) |
Feb 25, 2019 | 25.51 | 25.74 | 25.25 | 25.25 | 60,258 | +0.00(+0.00%) |
Feb 22, 2019 | 24.47 | 25.25 | 24.47 | 25.25 | 31,611 | +0.92(+3.79%) |
Feb 21, 2019 | 24.41 | 24.51 | 24.31 | 24.32 | 15,407 | +0.07(+0.30%) |
Feb 20, 2019 | 24.05 | 24.27 | 24.05 | 24.25 | 17,190 | +0.20(+0.82%) |
Feb 19, 2019 | 23.61 | 24.14 | 23.61 | 24.06 | 29,446 | +0.45(+1.90%) |
Feb 15, 2019 | 23.87 | 23.87 | 23.47 | 23.61 | 54,732 | -0.13(-0.53%) |
Feb 14, 2019 | 23.32 | 23.84 | 23.32 | 23.73 | 38,959 | +0.31(+1.34%) |
Feb 13, 2019 | 23.28 | 23.46 | 23.28 | 23.42 | 15,075 | +0.22(+0.96%) |
Feb 12, 2019 | 23.11 | 23.27 | 23.11 | 23.20 | 16,231 | +0.21(+0.94%) |
Feb 11, 2019 | 22.87 | 23.08 | 22.87 | 22.98 | 9,707 | +0.30(+1.32%) |
Feb 08, 2019 | 22.80 | 22.86 | 22.47 | 22.68 | 6,925 | -0.15(-0.65%) |
Feb 07, 2019 | 23.02 | 23.10 | 22.54 | 22.83 | 19,646 | -0.34(-1.47%) |
Feb 06, 2019 | 23.05 | 23.31 | 23.05 | 23.17 | 95,495 | +0.21(+0.90%) |
Feb 05, 2019 | 22.95 | 22.96 | 22.83 | 22.96 | 10,747 | +0.12(+0.52%) |
Feb 04, 2019 | 22.70 | 22.88 | 22.70 | 22.84 | 15,766 | +0.27(+1.18%) |
Feb 01, 2019 | 22.93 | 22.95 | 22.49 | 22.58 | 13,739 | -0.27(-1.19%) |
Jan 31, 2019 | 22.38 | 22.95 | 22.38 | 22.85 | 66,320 | +0.49(+2.19%) |
Jan 30, 2019 | 22.21 | 22.44 | 22.18 | 22.36 | 9,334 | +0.27(+1.21%) |
Jan 29, 2019 | 22.23 | 22.24 | 22.09 | 22.09 | 14,688 | -0.08(-0.36%) |
Jan 28, 2019 | 21.76 | 22.18 | 21.76 | 22.18 | 13,682 | +0.21(+0.94%) |
Jan 25, 2019 | 21.73 | 22.16 | 21.73 | 21.97 | 16,531 | +0.39(+1.83%) |
Jan 24, 2019 | 21.05 | 21.58 | 21.05 | 21.58 | 3,730 | +0.56(+2.64%) |
Jan 23, 2019 | 21.13 | 21.28 | 20.84 | 21.02 | 12,565 | -0.04(-0.17%) |
Jan 22, 2019 | 21.32 | 21.32 | 20.85 | 21.06 | 15,009 | -0.34(-1.59%) |
Jan 18, 2019 | 21.59 | 21.66 | 21.38 | 21.40 | 14,632 | -0.04(-0.19%) |
Jan 17, 2019 | 21.07 | 21.57 | 21.07 | 21.44 | 11,672 | +0.24(+1.12%) |
Jan 16, 2019 | 21.16 | 21.22 | 21.15 | 21.20 | 3,505 | +0.29(+1.37%) |
Jan 15, 2019 | 20.91 | 21.10 | 20.90 | 20.91 | 16,275 | +0.02(+0.09%) |
Jan 14, 2019 | 20.96 | 20.98 | 20.73 | 20.90 | 9,841 | -0.21(-0.98%) |
Jan 11, 2019 | 20.84 | 21.15 | 20.78 | 21.10 | 11,505 | +0.12(+0.55%) |
Jan 10, 2019 | 20.57 | 21.04 | 20.57 | 20.98 | 104,647 | +0.25(+1.21%) |
Jan 09, 2019 | 20.64 | 20.82 | 20.64 | 20.73 | 30,000 | +0.20(+0.96%) |
Jan 08, 2019 | 20.56 | 20.59 | 20.36 | 20.54 | 16,169 | +0.15(+0.75%) |
Jan 07, 2019 | 20.00 | 20.51 | 19.99 | 20.39 | 13,049 | +0.49(+2.48%) |
Jan 04, 2019 | 19.27 | 19.96 | 19.27 | 19.89 | 85,673 | +1.02(+5.41%) |
Jan 03, 2019 | 19.32 | 19.32 | 18.87 | 18.87 | 7,737 | -0.52(-2.68%) |