Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 24.75 | 24.80 | 24.68 | 24.76 | 23,834 | +0.16(+0.66%) |
Mar 28, 2019 | 24.52 | 24.62 | 24.42 | 24.60 | 17,284 | +0.15(+0.63%) |
Mar 27, 2019 | 24.48 | 24.64 | 24.29 | 24.44 | 40,159 | -0.10(-0.39%) |
Mar 26, 2019 | 24.47 | 24.69 | 24.43 | 24.54 | 22,987 | +0.19(+0.79%) |
Mar 25, 2019 | 24.32 | 24.49 | 24.19 | 24.35 | 80,717 | -0.02(-0.08%) |
Mar 22, 2019 | 24.93 | 24.93 | 24.36 | 24.36 | 75,847 | -0.68(-2.70%) |
Mar 21, 2019 | 24.66 | 25.04 | 24.66 | 25.04 | 35,395 | +0.35(+1.43%) |
Mar 20, 2019 | 24.74 | 24.83 | 24.59 | 24.69 | 30,571 | -0.08(-0.31%) |
Mar 19, 2019 | 24.88 | 24.95 | 24.70 | 24.77 | 42,306 | -0.09(-0.34%) |
Mar 18, 2019 | 24.74 | 24.88 | 24.71 | 24.85 | 30,718 | +0.14(+0.58%) |
Mar 15, 2019 | 24.69 | 24.82 | 24.69 | 24.71 | 77,945 | +0.09(+0.35%) |
Mar 14, 2019 | 24.70 | 24.71 | 24.61 | 24.62 | 15,335 | -0.08(-0.31%) |
Mar 13, 2019 | 24.57 | 24.77 | 24.56 | 24.70 | 54,285 | +0.22(+0.90%) |
Mar 12, 2019 | 24.45 | 24.59 | 24.41 | 24.48 | 43,220 | +0.10(+0.39%) |
Mar 11, 2019 | 24.01 | 24.43 | 24.01 | 24.38 | 32,649 | +0.37(+1.55%) |
Mar 08, 2019 | 23.91 | 24.03 | 23.76 | 24.01 | 70,182 | -0.09(-0.36%) |
Mar 07, 2019 | 24.26 | 24.27 | 24.06 | 24.10 | 65,341 | -0.21(-0.86%) |
Mar 06, 2019 | 24.59 | 24.59 | 24.31 | 24.31 | 41,133 | -0.27(-1.09%) |
Mar 05, 2019 | 24.58 | 24.64 | 24.50 | 24.57 | 60,315 | +0.00(+0.00%) |
Mar 04, 2019 | 24.78 | 24.83 | 24.36 | 24.57 | 77,329 | -0.11(-0.46%) |
Mar 01, 2019 | 24.59 | 24.77 | 24.54 | 24.69 | 69,343 | +0.19(+0.78%) |
Feb 28, 2019 | 24.51 | 24.61 | 24.47 | 24.50 | 28,215 | -0.04(-0.16%) |
Feb 27, 2019 | 24.42 | 24.60 | 24.42 | 24.54 | 40,774 | +0.03(+0.12%) |
Feb 26, 2019 | 24.52 | 24.61 | 24.51 | 24.51 | 28,722 | -0.06(-0.23%) |
Feb 25, 2019 | 24.62 | 24.75 | 24.56 | 24.56 | 43,688 | -0.02(-0.08%) |
Feb 22, 2019 | 24.42 | 24.58 | 24.40 | 24.58 | 34,304 | +0.21(+0.86%) |
Feb 21, 2019 | 24.52 | 24.52 | 24.27 | 24.37 | 38,364 | -0.14(-0.58%) |
Feb 20, 2019 | 24.47 | 24.57 | 24.46 | 24.52 | 41,440 | +0.06(+0.23%) |
Feb 19, 2019 | 24.31 | 24.56 | 24.31 | 24.46 | 41,460 | +0.08(+0.31%) |
Feb 15, 2019 | 24.31 | 24.40 | 24.31 | 24.38 | 65,251 | +0.24(+0.99%) |
Feb 14, 2019 | 24.09 | 24.27 | 23.95 | 24.15 | 54,641 | +0.00(+0.00%) |
Feb 13, 2019 | 24.12 | 24.30 | 24.12 | 24.15 | 30,792 | +0.05(+0.20%) |
Feb 12, 2019 | 23.97 | 24.16 | 23.97 | 24.10 | 32,202 | +0.29(+1.20%) |
Feb 11, 2019 | 23.76 | 23.87 | 23.72 | 23.81 | 156,299 | +0.15(+0.64%) |
Feb 08, 2019 | 23.54 | 23.71 | 23.50 | 23.66 | 24,338 | +0.02(+0.08%) |
Feb 07, 2019 | 23.67 | 23.74 | 23.50 | 23.64 | 37,938 | -0.28(-1.16%) |
Feb 06, 2019 | 23.99 | 24.03 | 23.79 | 23.92 | 20,460 | -0.03(-0.12%) |
Feb 05, 2019 | 23.83 | 23.99 | 23.82 | 23.95 | 79,642 | +0.15(+0.64%) |
Feb 04, 2019 | 23.62 | 23.83 | 23.62 | 23.79 | 47,164 | +0.13(+0.56%) |
Feb 01, 2019 | 23.50 | 23.73 | 23.50 | 23.66 | 29,163 | +0.13(+0.57%) |
Jan 31, 2019 | 23.32 | 23.54 | 23.32 | 23.53 | 99,710 | +0.28(+1.19%) |
Jan 30, 2019 | 23.09 | 23.31 | 22.91 | 23.25 | 31,619 | +0.35(+1.54%) |
Jan 29, 2019 | 23.03 | 23.09 | 22.88 | 22.90 | 29,193 | -0.14(-0.61%) |
Jan 28, 2019 | 22.99 | 23.09 | 22.87 | 23.04 | 31,014 | -0.10(-0.42%) |
Jan 25, 2019 | 22.95 | 23.21 | 22.95 | 23.13 | 49,410 | +0.38(+1.68%) |
Jan 24, 2019 | 22.59 | 22.87 | 22.59 | 22.75 | 40,568 | +0.16(+0.72%) |
Jan 23, 2019 | 22.77 | 22.91 | 22.43 | 22.59 | 35,888 | -0.14(-0.63%) |
Jan 22, 2019 | 22.97 | 23.00 | 22.58 | 22.73 | 71,577 | -0.37(-1.61%) |
Jan 18, 2019 | 22.88 | 23.11 | 22.83 | 23.11 | 32,835 | +0.40(+1.76%) |
Jan 17, 2019 | 22.46 | 22.76 | 22.36 | 22.71 | 27,377 | +0.17(+0.76%) |
Jan 16, 2019 | 22.49 | 22.59 | 22.44 | 22.53 | 90,582 | +0.10(+0.42%) |
Jan 15, 2019 | 22.23 | 22.45 | 22.23 | 22.44 | 52,896 | +0.28(+1.25%) |
Jan 14, 2019 | 22.03 | 22.19 | 21.96 | 22.16 | 50,128 | -0.10(-0.43%) |
Jan 11, 2019 | 22.27 | 22.29 | 22.06 | 22.26 | 27,905 | +0.01(+0.04%) |
Jan 10, 2019 | 21.99 | 22.26 | 21.92 | 22.25 | 36,773 | +0.14(+0.65%) |
Jan 09, 2019 | 21.95 | 22.17 | 21.92 | 22.11 | 42,407 | +0.23(+1.05%) |
Jan 08, 2019 | 21.85 | 21.91 | 21.56 | 21.88 | 24,566 | +0.32(+1.50%) |
Jan 07, 2019 | 21.29 | 21.76 | 21.29 | 21.55 | 32,518 | +0.30(+1.39%) |
Jan 04, 2019 | 20.61 | 21.37 | 20.61 | 21.26 | 82,351 | +0.82(+4.00%) |
Jan 03, 2019 | 20.72 | 20.74 | 20.44 | 20.44 | 43,798 | -0.47(-2.23%) |