Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 23.62 | 23.63 | 23.46 | 23.60 | 2,689,073 | +0.12(+0.52%) |
Mar 28, 2019 | 23.50 | 23.54 | 23.36 | 23.48 | 3,415,353 | -0.10(-0.41%) |
Mar 27, 2019 | 23.66 | 23.70 | 23.42 | 23.57 | 4,709,114 | -0.01(-0.04%) |
Mar 26, 2019 | 23.59 | 23.65 | 23.54 | 23.58 | 3,521,873 | +0.07(+0.30%) |
Mar 25, 2019 | 23.48 | 23.54 | 23.42 | 23.51 | 4,570,757 | +0.07(+0.30%) |
Mar 22, 2019 | 23.71 | 23.75 | 23.41 | 23.44 | 5,525,524 | -0.67(-2.76%) |
Mar 21, 2019 | 23.93 | 24.11 | 23.92 | 24.11 | 3,166,639 | -0.17(-0.69%) |
Mar 20, 2019 | 24.14 | 24.41 | 24.05 | 24.27 | 4,272,560 | -0.15(-0.61%) |
Mar 19, 2019 | 24.52 | 24.55 | 24.39 | 24.42 | 7,054,822 | +0.23(+0.94%) |
Mar 18, 2019 | 24.19 | 24.22 | 24.13 | 24.20 | 2,577,079 | +0.02(+0.07%) |
Mar 15, 2019 | 24.13 | 24.21 | 24.06 | 24.18 | 4,782,361 | +0.23(+0.95%) |
Mar 14, 2019 | 23.95 | 23.99 | 23.90 | 23.95 | 2,242,827 | +0.00(+0.00%) |
Mar 13, 2019 | 23.76 | 23.98 | 23.75 | 23.95 | 4,239,519 | +0.20(+0.85%) |
Mar 12, 2019 | 23.76 | 23.78 | 23.69 | 23.75 | 2,563,067 | -0.04(-0.15%) |
Mar 11, 2019 | 23.58 | 23.79 | 23.58 | 23.78 | 1,881,208 | +0.21(+0.89%) |
Mar 08, 2019 | 23.42 | 23.58 | 23.41 | 23.57 | 1,932,906 | +0.09(+0.37%) |
Mar 07, 2019 | 23.77 | 23.77 | 23.48 | 23.49 | 4,352,263 | -0.46(-1.90%) |
Mar 06, 2019 | 24.07 | 24.08 | 23.94 | 23.94 | 2,862,058 | -0.11(-0.47%) |
Mar 05, 2019 | 24.05 | 24.08 | 23.96 | 24.06 | 3,562,428 | +0.06(+0.26%) |
Mar 04, 2019 | 24.17 | 24.17 | 23.93 | 23.99 | 8,461,342 | -0.20(-0.83%) |
Mar 01, 2019 | 24.23 | 24.26 | 24.13 | 24.20 | 5,309,134 | +0.26(+1.10%) |
Feb 28, 2019 | 23.84 | 23.97 | 23.83 | 23.93 | 2,379,370 | +0.11(+0.48%) |
Feb 27, 2019 | 23.88 | 23.92 | 23.77 | 23.82 | 2,593,464 | -0.13(-0.55%) |
Feb 26, 2019 | 23.86 | 24.00 | 23.85 | 23.95 | 2,550,481 | +0.18(+0.77%) |
Feb 25, 2019 | 23.88 | 23.92 | 23.75 | 23.77 | 3,300,540 | +0.07(+0.30%) |
Feb 22, 2019 | 23.72 | 23.75 | 23.65 | 23.70 | 2,828,351 | +0.07(+0.30%) |
Feb 21, 2019 | 23.69 | 23.70 | 23.58 | 23.63 | 3,787,145 | -0.07(-0.30%) |
Feb 20, 2019 | 23.57 | 23.80 | 23.57 | 23.70 | 6,108,267 | +0.18(+0.78%) |
Feb 19, 2019 | 23.30 | 23.54 | 23.30 | 23.51 | 3,641,121 | +0.11(+0.45%) |
Feb 15, 2019 | 23.28 | 23.42 | 23.23 | 23.41 | 3,710,907 | +0.48(+2.10%) |
Feb 14, 2019 | 22.94 | 23.02 | 22.86 | 22.92 | 4,739,390 | -0.11(-0.46%) |
Feb 13, 2019 | 23.10 | 23.14 | 23.03 | 23.03 | 2,791,939 | -0.08(-0.34%) |
Feb 12, 2019 | 22.99 | 23.11 | 22.99 | 23.11 | 2,415,583 | +0.38(+1.66%) |
Feb 11, 2019 | 22.73 | 22.78 | 22.67 | 22.73 | 2,656,115 | +0.02(+0.08%) |
Feb 08, 2019 | 22.73 | 22.75 | 22.54 | 22.71 | 6,849,185 | -0.23(-0.99%) |
Feb 07, 2019 | 23.13 | 23.15 | 22.94 | 22.94 | 5,750,121 | -0.66(-2.79%) |
Feb 06, 2019 | 23.68 | 23.71 | 23.57 | 23.60 | 2,564,215 | -0.20(-0.85%) |
Feb 05, 2019 | 23.71 | 23.84 | 23.69 | 23.80 | 3,167,269 | +0.29(+1.23%) |
Feb 04, 2019 | 23.35 | 23.51 | 23.28 | 23.51 | 3,278,020 | +0.01(+0.04%) |
Feb 01, 2019 | 23.48 | 23.56 | 23.37 | 23.50 | 3,190,636 | +0.02(+0.07%) |
Jan 31, 2019 | 23.40 | 23.53 | 23.33 | 23.49 | 3,457,228 | -0.19(-0.81%) |
Jan 30, 2019 | 23.48 | 23.73 | 23.36 | 23.68 | 5,870,646 | +0.13(+0.56%) |
Jan 29, 2019 | 23.61 | 23.68 | 23.54 | 23.55 | 1,770,470 | -0.06(-0.26%) |
Jan 28, 2019 | 23.54 | 23.64 | 23.51 | 23.61 | 2,265,108 | -0.02(-0.07%) |
Jan 25, 2019 | 23.62 | 23.70 | 23.61 | 23.63 | 3,494,973 | +0.44(+1.89%) |
Jan 24, 2019 | 23.17 | 23.28 | 23.07 | 23.19 | 4,480,838 | +0.06(+0.27%) |
Jan 23, 2019 | 23.20 | 23.22 | 23.06 | 23.13 | 3,236,194 | +0.18(+0.76%) |
Jan 22, 2019 | 23.03 | 23.12 | 22.94 | 22.95 | 3,330,096 | -0.45(-1.91%) |
Jan 18, 2019 | 23.32 | 23.45 | 23.23 | 23.40 | 5,515,599 | +0.49(+2.14%) |
Jan 17, 2019 | 22.71 | 22.98 | 22.71 | 22.91 | 3,500,919 | +0.04(+0.19%) |
Jan 16, 2019 | 22.79 | 22.90 | 22.79 | 22.86 | 3,246,212 | +0.02(+0.08%) |
Jan 15, 2019 | 22.75 | 22.88 | 22.71 | 22.85 | 5,471,250 | -0.02(-0.08%) |
Jan 14, 2019 | 22.72 | 22.93 | 22.72 | 22.86 | 2,485,892 | -0.04(-0.15%) |
Jan 11, 2019 | 22.88 | 22.95 | 22.81 | 22.90 | 2,711,887 | -0.24(-1.02%) |
Jan 10, 2019 | 22.99 | 23.14 | 22.96 | 23.14 | 4,236,838 | -0.01(-0.04%) |
Jan 09, 2019 | 23.08 | 23.17 | 22.97 | 23.14 | 6,047,714 | +0.39(+1.69%) |
Jan 08, 2019 | 22.88 | 22.91 | 22.71 | 22.76 | 4,945,032 | +0.14(+0.62%) |
Jan 07, 2019 | 22.55 | 22.70 | 22.47 | 22.62 | 5,200,407 | +0.04(+0.16%) |
Jan 04, 2019 | 22.20 | 22.62 | 22.15 | 22.58 | 6,064,844 | +0.82(+3.75%) |
Jan 03, 2019 | 21.85 | 21.87 | 21.72 | 21.77 | 5,790,206 | -0.29(-1.31%) |