Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 24.59 | 24.63 | 24.40 | 24.53 | 868,977 | +0.08(+0.32%) |
Mar 28, 2019 | 24.53 | 24.57 | 24.35 | 24.46 | 673,631 | -0.27(-1.08%) |
Mar 27, 2019 | 24.77 | 24.82 | 24.54 | 24.72 | 586,345 | +0.22(+0.91%) |
Mar 26, 2019 | 24.59 | 24.62 | 24.44 | 24.50 | 979,842 | -0.12(-0.49%) |
Mar 25, 2019 | 24.70 | 24.77 | 24.56 | 24.62 | 1,140,904 | +0.00(+0.00%) |
Mar 22, 2019 | 24.78 | 24.82 | 24.59 | 24.62 | 1,002,612 | -0.76(-3.01%) |
Mar 21, 2019 | 25.28 | 25.38 | 25.23 | 25.38 | 1,056,807 | -0.17(-0.67%) |
Mar 20, 2019 | 25.50 | 25.71 | 25.37 | 25.56 | 1,277,754 | +0.00(+0.00%) |
Mar 19, 2019 | 25.73 | 25.74 | 25.49 | 25.56 | 685,256 | +0.09(+0.34%) |
Mar 18, 2019 | 25.38 | 25.47 | 25.30 | 25.47 | 745,242 | +0.34(+1.37%) |
Mar 15, 2019 | 24.96 | 25.14 | 24.96 | 25.13 | 770,792 | +0.39(+1.60%) |
Mar 14, 2019 | 24.79 | 24.86 | 24.69 | 24.73 | 442,151 | -0.02(-0.07%) |
Mar 13, 2019 | 24.67 | 24.78 | 24.64 | 24.75 | 496,690 | +0.27(+1.12%) |
Mar 12, 2019 | 24.46 | 24.52 | 24.39 | 24.47 | 1,077,786 | +0.01(+0.03%) |
Mar 11, 2019 | 24.26 | 24.47 | 24.26 | 24.47 | 360,084 | +0.15(+0.60%) |
Mar 08, 2019 | 24.19 | 24.35 | 24.17 | 24.32 | 426,675 | -0.05(-0.21%) |
Mar 07, 2019 | 24.67 | 24.67 | 24.36 | 24.37 | 1,233,925 | -0.51(-2.07%) |
Mar 06, 2019 | 24.95 | 24.95 | 24.80 | 24.89 | 2,067,585 | +0.17(+0.69%) |
Mar 05, 2019 | 24.70 | 24.77 | 24.59 | 24.71 | 388,704 | -0.03(-0.14%) |
Mar 04, 2019 | 24.84 | 24.84 | 24.66 | 24.75 | 565,482 | -0.21(-0.86%) |
Mar 01, 2019 | 25.07 | 25.11 | 24.87 | 24.96 | 705,840 | +0.03(+0.10%) |
Feb 28, 2019 | 24.93 | 25.05 | 24.93 | 24.94 | 852,955 | +0.23(+0.94%) |
Feb 27, 2019 | 24.76 | 24.81 | 24.70 | 24.71 | 747,763 | -0.09(-0.35%) |
Feb 26, 2019 | 24.62 | 24.84 | 24.62 | 24.79 | 575,135 | +0.18(+0.73%) |
Feb 25, 2019 | 24.72 | 24.75 | 24.59 | 24.61 | 397,131 | +0.01(+0.03%) |
Feb 22, 2019 | 24.59 | 24.66 | 24.57 | 24.60 | 838,192 | +0.06(+0.24%) |
Feb 21, 2019 | 24.59 | 24.61 | 24.49 | 24.54 | 623,994 | -0.01(-0.03%) |
Feb 20, 2019 | 24.46 | 24.68 | 24.44 | 24.55 | 1,458,747 | +0.02(+0.07%) |
Feb 19, 2019 | 24.29 | 24.56 | 24.29 | 24.53 | 1,637,669 | +0.21(+0.85%) |
Feb 15, 2019 | 24.20 | 24.33 | 24.17 | 24.33 | 410,233 | +0.47(+1.98%) |
Feb 14, 2019 | 23.87 | 23.98 | 23.83 | 23.86 | 852,702 | +0.01(+0.04%) |
Feb 13, 2019 | 23.97 | 23.99 | 23.85 | 23.85 | 712,909 | -0.17(-0.71%) |
Feb 12, 2019 | 24.03 | 24.09 | 23.97 | 24.02 | 231,075 | +0.25(+1.05%) |
Feb 11, 2019 | 23.80 | 23.81 | 23.74 | 23.77 | 408,989 | -0.02(-0.07%) |
Feb 08, 2019 | 23.71 | 23.80 | 23.60 | 23.79 | 328,023 | -0.12(-0.50%) |
Feb 07, 2019 | 24.11 | 24.14 | 23.88 | 23.91 | 1,156,998 | -0.47(-1.93%) |
Feb 06, 2019 | 24.41 | 24.46 | 24.35 | 24.38 | 497,376 | -0.07(-0.28%) |
Feb 05, 2019 | 24.37 | 24.48 | 24.28 | 24.45 | 836,332 | +0.19(+0.78%) |
Feb 04, 2019 | 24.10 | 24.27 | 24.03 | 24.26 | 6,936,441 | -0.06(-0.25%) |
Feb 01, 2019 | 24.36 | 24.47 | 24.25 | 24.32 | 7,665,591 | -0.26(-1.05%) |
Jan 31, 2019 | 24.48 | 24.60 | 24.41 | 24.58 | 884,365 | -0.13(-0.52%) |
Jan 30, 2019 | 24.55 | 24.83 | 24.46 | 24.71 | 675,216 | +0.06(+0.24%) |
Jan 29, 2019 | 24.71 | 24.78 | 24.63 | 24.65 | 594,447 | +0.05(+0.21%) |
Jan 28, 2019 | 24.53 | 24.61 | 24.47 | 24.59 | 529,206 | -0.15(-0.59%) |
Jan 25, 2019 | 24.71 | 24.83 | 24.70 | 24.74 | 508,536 | +0.22(+0.91%) |
Jan 24, 2019 | 24.59 | 24.61 | 24.43 | 24.52 | 706,193 | -0.07(-0.28%) |
Jan 23, 2019 | 24.62 | 24.69 | 24.52 | 24.59 | 381,954 | +0.42(+1.74%) |
Jan 22, 2019 | 24.23 | 24.30 | 24.15 | 24.17 | 901,469 | -0.30(-1.23%) |
Jan 18, 2019 | 24.44 | 24.48 | 24.35 | 24.47 | 746,770 | +0.33(+1.35%) |
Jan 17, 2019 | 24.02 | 24.20 | 24.02 | 24.14 | 790,254 | +0.04(+0.18%) |
Jan 16, 2019 | 24.02 | 24.15 | 23.99 | 24.10 | 346,416 | +0.09(+0.39%) |
Jan 15, 2019 | 23.92 | 24.03 | 23.83 | 24.00 | 819,993 | -0.03(-0.11%) |
Jan 14, 2019 | 23.87 | 24.06 | 23.87 | 24.03 | 332,722 | -0.09(-0.36%) |
Jan 11, 2019 | 24.09 | 24.17 | 24.03 | 24.11 | 503,521 | -0.08(-0.32%) |
Jan 10, 2019 | 24.11 | 24.23 | 24.08 | 24.19 | 1,462,211 | +0.06(+0.25%) |
Jan 09, 2019 | 24.15 | 24.23 | 24.05 | 24.13 | 672,149 | +0.07(+0.29%) |
Jan 08, 2019 | 24.07 | 24.10 | 23.95 | 24.06 | 1,277,994 | +0.12(+0.50%) |
Jan 07, 2019 | 23.80 | 24.01 | 23.74 | 23.94 | 1,421,185 | +0.27(+1.12%) |
Jan 04, 2019 | 23.55 | 23.77 | 23.48 | 23.68 | 860,115 | +0.58(+2.52%) |
Jan 03, 2019 | 23.14 | 23.19 | 23.06 | 23.09 | 740,515 | +0.05(+0.22%) |