Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 24.20 | 24.24 | 24.01 | 24.14 | 883,004 | +0.08(+0.32%) |
Mar 28, 2019 | 24.14 | 24.18 | 23.96 | 24.07 | 684,504 | -0.26(-1.08%) |
Mar 27, 2019 | 24.38 | 24.42 | 24.15 | 24.33 | 595,809 | +0.22(+0.91%) |
Mar 26, 2019 | 24.20 | 24.23 | 24.05 | 24.11 | 995,658 | -0.12(-0.49%) |
Mar 25, 2019 | 24.31 | 24.38 | 24.17 | 24.23 | 1,159,320 | +0.00(+0.00%) |
Mar 22, 2019 | 24.39 | 24.42 | 24.20 | 24.23 | 1,018,796 | -0.75(-3.01%) |
Mar 21, 2019 | 24.88 | 24.98 | 24.83 | 24.98 | 1,073,865 | -0.17(-0.67%) |
Mar 20, 2019 | 25.10 | 25.31 | 24.96 | 25.15 | 1,298,379 | +0.00(+0.00%) |
Mar 19, 2019 | 25.32 | 25.33 | 25.09 | 25.15 | 696,317 | +0.08(+0.34%) |
Mar 18, 2019 | 24.97 | 25.06 | 24.90 | 25.06 | 757,272 | +0.34(+1.36%) |
Mar 15, 2019 | 24.57 | 24.74 | 24.57 | 24.73 | 783,233 | +0.39(+1.60%) |
Mar 14, 2019 | 24.40 | 24.46 | 24.30 | 24.34 | 449,288 | -0.02(-0.07%) |
Mar 13, 2019 | 24.28 | 24.39 | 24.25 | 24.36 | 504,708 | +0.27(+1.12%) |
Mar 12, 2019 | 24.07 | 24.13 | 24.00 | 24.09 | 1,095,183 | +0.01(+0.04%) |
Mar 11, 2019 | 23.88 | 24.08 | 23.88 | 24.08 | 365,897 | +0.14(+0.60%) |
Mar 08, 2019 | 23.81 | 23.96 | 23.79 | 23.93 | 433,563 | -0.05(-0.21%) |
Mar 07, 2019 | 24.28 | 24.28 | 23.98 | 23.98 | 1,253,842 | -0.51(-2.07%) |
Mar 06, 2019 | 24.56 | 24.56 | 24.41 | 24.49 | 2,100,959 | +0.17(+0.69%) |
Mar 05, 2019 | 24.31 | 24.37 | 24.20 | 24.32 | 394,978 | -0.03(-0.14%) |
Mar 04, 2019 | 24.45 | 24.45 | 24.27 | 24.36 | 574,610 | -0.21(-0.86%) |
Mar 01, 2019 | 24.67 | 24.71 | 24.47 | 24.57 | 717,233 | +0.03(+0.10%) |
Feb 28, 2019 | 24.53 | 24.65 | 24.53 | 24.54 | 866,723 | +0.23(+0.94%) |
Feb 27, 2019 | 24.36 | 24.42 | 24.31 | 24.31 | 759,834 | -0.08(-0.35%) |
Feb 26, 2019 | 24.23 | 24.44 | 24.23 | 24.40 | 584,419 | +0.18(+0.73%) |
Feb 25, 2019 | 24.33 | 24.36 | 24.20 | 24.22 | 403,542 | +0.01(+0.03%) |
Feb 22, 2019 | 24.20 | 24.27 | 24.18 | 24.21 | 851,722 | +0.06(+0.24%) |
Feb 21, 2019 | 24.20 | 24.22 | 24.10 | 24.15 | 634,066 | -0.01(-0.03%) |
Feb 20, 2019 | 24.07 | 24.29 | 24.05 | 24.16 | 1,482,294 | +0.02(+0.07%) |
Feb 19, 2019 | 23.90 | 24.17 | 23.90 | 24.14 | 1,664,104 | +0.20(+0.85%) |
Feb 15, 2019 | 23.82 | 23.94 | 23.78 | 23.94 | 416,855 | +0.46(+1.98%) |
Feb 14, 2019 | 23.49 | 23.60 | 23.45 | 23.48 | 866,466 | +0.01(+0.04%) |
Feb 13, 2019 | 23.59 | 23.60 | 23.47 | 23.47 | 724,416 | -0.17(-0.71%) |
Feb 12, 2019 | 23.65 | 23.71 | 23.59 | 23.64 | 234,805 | +0.24(+1.05%) |
Feb 11, 2019 | 23.42 | 23.44 | 23.36 | 23.39 | 415,591 | -0.02(-0.07%) |
Feb 08, 2019 | 23.33 | 23.42 | 23.23 | 23.41 | 333,318 | -0.12(-0.50%) |
Feb 07, 2019 | 23.73 | 23.76 | 23.50 | 23.53 | 1,175,674 | -0.46(-1.93%) |
Feb 06, 2019 | 24.02 | 24.07 | 23.97 | 23.99 | 505,405 | -0.07(-0.28%) |
Feb 05, 2019 | 23.98 | 24.09 | 23.89 | 24.06 | 849,832 | +0.19(+0.78%) |
Feb 04, 2019 | 23.71 | 23.88 | 23.65 | 23.88 | 7,048,407 | -0.06(-0.25%) |
Feb 01, 2019 | 23.98 | 24.08 | 23.87 | 23.93 | 7,789,326 | -0.25(-1.05%) |
Jan 31, 2019 | 24.09 | 24.21 | 24.03 | 24.19 | 898,640 | -0.13(-0.52%) |
Jan 30, 2019 | 24.16 | 24.43 | 24.07 | 24.31 | 686,115 | +0.06(+0.24%) |
Jan 29, 2019 | 24.32 | 24.39 | 24.24 | 24.25 | 604,042 | +0.05(+0.21%) |
Jan 28, 2019 | 24.14 | 24.22 | 24.09 | 24.20 | 537,748 | -0.14(-0.59%) |
Jan 25, 2019 | 24.31 | 24.43 | 24.31 | 24.35 | 516,744 | +0.22(+0.91%) |
Jan 24, 2019 | 24.20 | 24.22 | 24.04 | 24.13 | 717,592 | -0.07(-0.28%) |
Jan 23, 2019 | 24.23 | 24.30 | 24.13 | 24.20 | 388,120 | +0.41(+1.74%) |
Jan 22, 2019 | 23.85 | 23.92 | 23.77 | 23.78 | 916,021 | -0.30(-1.23%) |
Jan 18, 2019 | 24.05 | 24.09 | 23.97 | 24.08 | 758,824 | +0.32(+1.35%) |
Jan 17, 2019 | 23.64 | 23.82 | 23.64 | 23.76 | 803,010 | +0.04(+0.18%) |
Jan 16, 2019 | 23.64 | 23.77 | 23.60 | 23.71 | 352,008 | +0.09(+0.39%) |
Jan 15, 2019 | 23.54 | 23.65 | 23.45 | 23.62 | 833,229 | -0.03(-0.11%) |
Jan 14, 2019 | 23.50 | 23.68 | 23.49 | 23.65 | 338,092 | -0.08(-0.36%) |
Jan 11, 2019 | 23.71 | 23.79 | 23.65 | 23.73 | 511,649 | -0.08(-0.32%) |
Jan 10, 2019 | 23.72 | 23.84 | 23.70 | 23.81 | 1,485,813 | +0.06(+0.25%) |
Jan 09, 2019 | 23.77 | 23.84 | 23.66 | 23.75 | 682,998 | +0.07(+0.29%) |
Jan 08, 2019 | 23.69 | 23.71 | 23.57 | 23.68 | 1,298,623 | +0.12(+0.50%) |
Jan 07, 2019 | 23.42 | 23.63 | 23.36 | 23.56 | 1,444,125 | +0.26(+1.12%) |
Jan 04, 2019 | 23.17 | 23.39 | 23.11 | 23.30 | 873,999 | +0.57(+2.53%) |
Jan 03, 2019 | 22.77 | 22.82 | 22.69 | 22.73 | 752,468 | +0.05(+0.22%) |