Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 24.48 | 24.62 | 24.48 | 24.55 | 30,378 | +0.08(+0.32%) |
Mar 28, 2019 | 24.36 | 24.50 | 24.35 | 24.47 | 104,862 | +0.12(+0.50%) |
Mar 27, 2019 | 24.54 | 24.59 | 24.23 | 24.35 | 63,971 | -0.14(-0.56%) |
Mar 26, 2019 | 24.64 | 24.75 | 24.47 | 24.48 | 119,851 | -0.17(-0.70%) |
Mar 25, 2019 | 24.52 | 24.68 | 24.52 | 24.66 | 213,209 | +0.12(+0.49%) |
Mar 22, 2019 | 24.80 | 24.88 | 24.51 | 24.54 | 138,212 | -0.36(-1.46%) |
Mar 21, 2019 | 24.84 | 25.00 | 24.84 | 24.90 | 140,353 | -0.05(-0.19%) |
Mar 20, 2019 | 24.76 | 25.06 | 24.76 | 24.95 | 83,547 | +0.24(+0.96%) |
Mar 19, 2019 | 24.82 | 24.94 | 24.71 | 24.71 | 74,403 | -0.15(-0.59%) |
Mar 18, 2019 | 24.76 | 24.92 | 24.75 | 24.86 | 238,401 | +0.12(+0.49%) |
Mar 15, 2019 | 24.58 | 24.77 | 24.54 | 24.73 | 120,008 | +0.17(+0.70%) |
Mar 14, 2019 | 24.58 | 24.58 | 24.46 | 24.56 | 109,937 | -0.02(-0.07%) |
Mar 13, 2019 | 24.48 | 24.60 | 24.35 | 24.58 | 56,173 | +0.13(+0.53%) |
Mar 12, 2019 | 24.55 | 24.55 | 24.38 | 24.45 | 71,068 | -0.03(-0.14%) |
Mar 11, 2019 | 24.30 | 24.52 | 24.30 | 24.48 | 49,275 | +0.19(+0.78%) |
Mar 08, 2019 | 24.13 | 24.34 | 24.11 | 24.30 | 139,603 | +0.08(+0.32%) |
Mar 07, 2019 | 24.45 | 24.55 | 24.19 | 24.22 | 145,395 | -0.24(-0.99%) |
Mar 06, 2019 | 24.88 | 24.88 | 24.42 | 24.46 | 314,488 | -0.32(-1.29%) |
Mar 05, 2019 | 24.73 | 24.82 | 24.61 | 24.78 | 125,113 | +0.20(+0.81%) |
Mar 04, 2019 | 24.65 | 24.73 | 24.50 | 24.58 | 127,919 | +0.09(+0.35%) |
Mar 01, 2019 | 24.56 | 24.67 | 24.46 | 24.49 | 158,851 | -0.07(-0.28%) |
Feb 28, 2019 | 24.59 | 24.65 | 24.50 | 24.56 | 135,383 | -0.39(-1.56%) |
Feb 27, 2019 | 25.05 | 25.09 | 24.90 | 24.95 | 59,442 | -0.10(-0.41%) |
Feb 26, 2019 | 25.09 | 25.11 | 24.96 | 25.05 | 68,260 | -0.04(-0.14%) |
Feb 25, 2019 | 24.98 | 25.20 | 24.98 | 25.09 | 140,924 | +0.16(+0.62%) |
Feb 22, 2019 | 24.89 | 24.93 | 24.84 | 24.93 | 87,194 | +0.14(+0.56%) |
Feb 21, 2019 | 24.80 | 24.89 | 24.73 | 24.80 | 65,889 | +0.13(+0.52%) |
Feb 20, 2019 | 24.90 | 24.96 | 24.66 | 24.67 | 108,268 | -0.12(-0.49%) |
Feb 19, 2019 | 24.85 | 24.91 | 24.77 | 24.79 | 128,932 | -0.09(-0.38%) |
Feb 15, 2019 | 24.97 | 25.01 | 24.83 | 24.88 | 121,167 | -0.05(-0.21%) |
Feb 14, 2019 | 24.65 | 24.95 | 24.61 | 24.93 | 164,106 | +0.16(+0.66%) |
Feb 13, 2019 | 24.87 | 24.87 | 24.64 | 24.77 | 82,309 | -0.07(-0.28%) |
Feb 12, 2019 | 24.76 | 24.88 | 24.73 | 24.84 | 75,951 | +0.39(+1.59%) |
Feb 11, 2019 | 24.57 | 24.65 | 24.38 | 24.45 | 120,025 | +0.00(+0.00%) |
Feb 08, 2019 | 24.15 | 24.45 | 24.08 | 24.45 | 156,068 | +0.22(+0.93%) |
Feb 07, 2019 | 24.32 | 24.45 | 24.16 | 24.23 | 85,804 | -0.20(-0.81%) |
Feb 06, 2019 | 24.54 | 24.55 | 24.37 | 24.42 | 64,121 | -0.22(-0.88%) |
Feb 05, 2019 | 24.20 | 24.65 | 24.20 | 24.64 | 128,993 | +0.50(+2.07%) |
Feb 04, 2019 | 24.42 | 24.57 | 24.09 | 24.14 | 359,737 | -0.28(-1.17%) |
Feb 01, 2019 | 24.39 | 24.47 | 24.37 | 24.42 | 64,004 | +0.03(+0.14%) |
Jan 31, 2019 | 24.28 | 24.47 | 24.26 | 24.39 | 139,595 | -0.06(-0.25%) |
Jan 30, 2019 | 24.48 | 24.60 | 24.30 | 24.45 | 214,933 | +0.15(+0.60%) |
Jan 29, 2019 | 24.38 | 24.48 | 24.26 | 24.30 | 158,547 | +0.05(+0.21%) |
Jan 28, 2019 | 24.13 | 24.25 | 23.94 | 24.25 | 109,721 | -0.03(-0.14%) |
Jan 25, 2019 | 24.24 | 24.48 | 24.24 | 24.29 | 88,585 | +0.16(+0.68%) |
Jan 24, 2019 | 24.02 | 24.25 | 24.01 | 24.12 | 87,942 | +0.10(+0.43%) |
Jan 23, 2019 | 23.89 | 24.04 | 23.84 | 24.02 | 61,736 | +0.25(+1.05%) |
Jan 22, 2019 | 23.92 | 23.96 | 23.72 | 23.77 | 122,538 | -0.29(-1.22%) |
Jan 18, 2019 | 24.04 | 24.19 | 23.96 | 24.06 | 77,570 | +0.05(+0.22%) |
Jan 17, 2019 | 23.88 | 24.02 | 23.83 | 24.01 | 98,089 | +0.12(+0.51%) |
Jan 16, 2019 | 23.83 | 23.96 | 23.75 | 23.89 | 137,539 | +0.04(+0.18%) |
Jan 15, 2019 | 23.63 | 23.87 | 23.63 | 23.85 | 51,208 | +0.21(+0.88%) |
Jan 14, 2019 | 23.69 | 23.84 | 23.51 | 23.64 | 70,025 | -0.13(-0.54%) |
Jan 11, 2019 | 23.60 | 23.83 | 23.54 | 23.77 | 121,631 | +0.13(+0.55%) |
Jan 10, 2019 | 23.42 | 23.64 | 23.30 | 23.64 | 82,697 | +0.22(+0.92%) |
Jan 09, 2019 | 23.38 | 23.54 | 23.28 | 23.42 | 59,199 | +0.11(+0.48%) |
Jan 08, 2019 | 23.26 | 23.32 | 23.03 | 23.31 | 159,268 | +0.05(+0.22%) |
Jan 07, 2019 | 23.23 | 23.35 | 23.09 | 23.26 | 83,681 | +0.06(+0.26%) |
Jan 04, 2019 | 22.85 | 23.27 | 22.75 | 23.20 | 66,671 | +0.57(+2.52%) |
Jan 03, 2019 | 22.81 | 22.83 | 22.50 | 22.63 | 127,447 | -0.20(-0.87%) |