Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 25.12 | 25.20 | 24.47 | 24.61 | 1,676,794 | -0.17(-0.68%) |
Mar 28, 2019 | 24.28 | 24.84 | 24.27 | 24.78 | 1,797,245 | +0.26(+1.06%) |
Mar 27, 2019 | 24.44 | 24.66 | 24.05 | 24.52 | 2,386,211 | -0.03(-0.14%) |
Mar 26, 2019 | 24.39 | 24.80 | 24.18 | 24.55 | 2,145,424 | +0.76(+3.21%) |
Mar 25, 2019 | 23.71 | 23.91 | 23.12 | 23.79 | 2,371,798 | -0.17(-0.70%) |
Mar 22, 2019 | 25.64 | 25.93 | 23.92 | 23.96 | 3,340,256 | -2.06(-7.91%) |
Mar 21, 2019 | 25.68 | 26.15 | 25.23 | 26.01 | 4,700,438 | +0.21(+0.81%) |
Mar 20, 2019 | 25.33 | 26.11 | 25.12 | 25.80 | 1,624,298 | +0.48(+1.89%) |
Mar 19, 2019 | 25.70 | 25.80 | 25.20 | 25.33 | 1,619,361 | -0.08(-0.33%) |
Mar 18, 2019 | 25.13 | 25.53 | 24.95 | 25.41 | 1,755,188 | +0.42(+1.68%) |
Mar 15, 2019 | 25.17 | 25.44 | 24.96 | 24.99 | 3,697,520 | -0.31(-1.23%) |
Mar 14, 2019 | 25.71 | 25.95 | 25.28 | 25.30 | 2,230,499 | -0.44(-1.70%) |
Mar 13, 2019 | 25.77 | 25.92 | 25.51 | 25.74 | 2,360,460 | +0.29(+1.12%) |
Mar 12, 2019 | 25.23 | 25.71 | 25.17 | 25.45 | 1,943,349 | +0.39(+1.58%) |
Mar 11, 2019 | 24.57 | 25.23 | 24.43 | 25.06 | 1,938,502 | +0.70(+2.86%) |
Mar 08, 2019 | 24.66 | 24.95 | 24.23 | 24.36 | 1,657,270 | -0.84(-3.33%) |
Mar 07, 2019 | 25.19 | 25.41 | 24.80 | 25.20 | 2,098,580 | +0.10(+0.40%) |
Mar 06, 2019 | 25.36 | 25.41 | 24.53 | 25.10 | 2,746,759 | -0.47(-1.84%) |
Mar 05, 2019 | 25.33 | 25.76 | 25.21 | 25.57 | 1,842,782 | +0.24(+0.93%) |
Mar 04, 2019 | 25.44 | 25.52 | 24.90 | 25.33 | 1,940,333 | +0.11(+0.43%) |
Mar 01, 2019 | 24.38 | 25.29 | 24.38 | 25.23 | 2,349,417 | +0.95(+3.91%) |
Feb 28, 2019 | 24.73 | 24.87 | 23.98 | 24.28 | 2,369,898 | -0.39(-1.57%) |
Feb 27, 2019 | 24.64 | 25.07 | 24.44 | 24.66 | 2,832,871 | +0.13(+0.55%) |
Feb 26, 2019 | 24.88 | 25.16 | 24.50 | 24.53 | 1,502,891 | -0.34(-1.38%) |
Feb 25, 2019 | 24.65 | 25.05 | 24.44 | 24.87 | 1,268,436 | +0.03(+0.10%) |
Feb 22, 2019 | 25.15 | 25.27 | 24.55 | 24.85 | 1,564,770 | +0.03(+0.14%) |
Feb 21, 2019 | 24.99 | 25.31 | 24.70 | 24.81 | 1,997,544 | -0.33(-1.30%) |
Feb 20, 2019 | 24.58 | 25.33 | 24.58 | 25.14 | 2,221,595 | +0.46(+1.87%) |
Feb 19, 2019 | 24.45 | 24.89 | 24.39 | 24.68 | 1,915,049 | +0.13(+0.51%) |
Feb 15, 2019 | 24.36 | 24.76 | 24.16 | 24.55 | 2,665,966 | +0.55(+2.31%) |
Feb 14, 2019 | 23.52 | 24.19 | 23.37 | 24.00 | 2,498,794 | +0.48(+2.05%) |
Feb 13, 2019 | 22.84 | 23.77 | 22.84 | 23.52 | 2,946,715 | +0.74(+3.25%) |
Feb 12, 2019 | 22.67 | 23.03 | 22.45 | 22.77 | 2,288,050 | +0.53(+2.40%) |
Feb 11, 2019 | 21.53 | 22.39 | 21.53 | 22.24 | 2,073,371 | +0.47(+2.14%) |
Feb 08, 2019 | 21.98 | 22.13 | 21.41 | 21.78 | 2,144,447 | -0.22(-1.02%) |
Feb 07, 2019 | 23.16 | 23.20 | 21.96 | 22.00 | 2,687,196 | -1.27(-5.47%) |
Feb 06, 2019 | 23.17 | 23.48 | 23.00 | 23.27 | 2,899,993 | +0.07(+0.29%) |
Feb 05, 2019 | 23.25 | 23.73 | 23.17 | 23.21 | 3,140,857 | -0.07(-0.32%) |
Feb 04, 2019 | 22.74 | 23.39 | 22.67 | 23.28 | 3,906,090 | -0.02(-0.07%) |
Feb 01, 2019 | 22.87 | 23.73 | 22.72 | 23.30 | 2,975,589 | +0.52(+2.30%) |
Jan 31, 2019 | 23.32 | 23.43 | 22.14 | 22.77 | 4,128,552 | -0.42(-1.80%) |
Jan 30, 2019 | 23.14 | 23.23 | 22.79 | 23.19 | 2,746,356 | +0.28(+1.24%) |
Jan 29, 2019 | 22.64 | 23.21 | 22.48 | 22.91 | 2,283,854 | +0.52(+2.31%) |
Jan 28, 2019 | 22.47 | 22.53 | 22.00 | 22.39 | 2,082,150 | -0.47(-2.08%) |
Jan 25, 2019 | 22.62 | 23.22 | 22.47 | 22.87 | 1,727,134 | +0.37(+1.67%) |
Jan 24, 2019 | 22.33 | 22.73 | 22.12 | 22.49 | 1,485,873 | +0.16(+0.71%) |
Jan 23, 2019 | 22.82 | 22.96 | 22.13 | 22.33 | 1,345,019 | -0.37(-1.65%) |
Jan 22, 2019 | 23.04 | 23.24 | 22.53 | 22.71 | 1,938,147 | -0.72(-3.06%) |
Jan 18, 2019 | 23.49 | 23.65 | 23.22 | 23.42 | 1,719,568 | +0.21(+0.90%) |
Jan 17, 2019 | 22.82 | 23.42 | 22.79 | 23.22 | 1,679,607 | +0.16(+0.69%) |
Jan 16, 2019 | 22.37 | 23.33 | 22.37 | 23.06 | 2,890,586 | +0.60(+2.67%) |
Jan 15, 2019 | 22.40 | 22.65 | 22.27 | 22.46 | 2,475,418 | +0.26(+1.16%) |
Jan 14, 2019 | 21.99 | 22.37 | 21.68 | 22.20 | 2,431,129 | -0.11(-0.49%) |
Jan 11, 2019 | 22.91 | 22.91 | 22.23 | 22.31 | 2,100,373 | -0.66(-2.86%) |
Jan 10, 2019 | 22.61 | 22.99 | 22.44 | 22.97 | 1,798,205 | +0.00(+0.00%) |
Jan 09, 2019 | 22.42 | 22.98 | 22.25 | 22.97 | 2,258,879 | +0.84(+3.80%) |
Jan 08, 2019 | 22.06 | 22.25 | 21.58 | 22.13 | 2,040,614 | +0.43(+2.00%) |
Jan 07, 2019 | 21.37 | 21.88 | 20.98 | 21.69 | 2,477,795 | +0.37(+1.72%) |
Jan 04, 2019 | 20.99 | 21.58 | 20.78 | 21.33 | 3,663,705 | +0.83(+4.06%) |
Jan 03, 2019 | 20.09 | 20.86 | 19.70 | 20.49 | 2,438,850 | +0.45(+2.24%) |