Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 24.89 | 24.99 | 24.75 | 24.97 | 6,155,145 | +0.12(+0.47%) |
Mar 28, 2019 | 25.47 | 25.49 | 24.80 | 24.85 | 7,152,614 | -0.59(-2.32%) |
Mar 27, 2019 | 25.56 | 25.59 | 25.30 | 25.44 | 3,552,890 | -0.09(-0.34%) |
Mar 26, 2019 | 25.47 | 25.62 | 25.45 | 25.52 | 3,822,144 | +0.08(+0.31%) |
Mar 25, 2019 | 25.41 | 25.55 | 25.37 | 25.45 | 3,631,686 | +0.13(+0.50%) |
Mar 22, 2019 | 25.49 | 25.62 | 25.32 | 25.32 | 5,320,407 | -0.09(-0.34%) |
Mar 21, 2019 | 25.27 | 25.47 | 25.26 | 25.41 | 4,669,977 | +0.15(+0.59%) |
Mar 20, 2019 | 25.28 | 25.51 | 25.19 | 25.26 | 4,662,212 | +0.01(+0.03%) |
Mar 19, 2019 | 25.71 | 25.74 | 25.15 | 25.25 | 6,409,390 | -0.49(-1.89%) |
Mar 18, 2019 | 25.79 | 25.86 | 25.60 | 25.74 | 6,371,926 | -0.02(-0.06%) |
Mar 15, 2019 | 25.63 | 25.87 | 25.53 | 25.75 | 14,671,356 | +0.12(+0.46%) |
Mar 14, 2019 | 25.60 | 25.68 | 25.41 | 25.64 | 6,522,755 | +0.07(+0.28%) |
Mar 13, 2019 | 25.60 | 25.61 | 25.43 | 25.56 | 4,271,230 | +0.02(+0.09%) |
Mar 12, 2019 | 25.52 | 25.65 | 25.43 | 25.54 | 5,148,952 | +0.07(+0.28%) |
Mar 11, 2019 | 25.23 | 25.47 | 25.14 | 25.47 | 5,305,867 | +0.31(+1.25%) |
Mar 08, 2019 | 25.11 | 25.17 | 24.83 | 25.16 | 4,847,482 | -0.07(-0.28%) |
Mar 07, 2019 | 25.23 | 25.38 | 25.07 | 25.23 | 5,726,242 | +0.10(+0.38%) |
Mar 06, 2019 | 25.29 | 25.38 | 25.05 | 25.13 | 5,538,946 | -0.09(-0.37%) |
Mar 05, 2019 | 25.11 | 25.31 | 24.96 | 25.22 | 5,900,822 | +0.09(+0.34%) |
Mar 04, 2019 | 25.12 | 25.18 | 24.86 | 25.14 | 6,548,241 | +0.09(+0.34%) |
Mar 01, 2019 | 25.04 | 25.09 | 24.70 | 25.05 | 6,270,547 | +0.07(+0.28%) |
Feb 28, 2019 | 24.80 | 25.02 | 24.67 | 24.98 | 7,378,477 | +0.15(+0.59%) |
Feb 27, 2019 | 24.87 | 24.92 | 24.70 | 24.83 | 5,204,024 | +0.04(+0.16%) |
Feb 26, 2019 | 24.74 | 24.90 | 24.55 | 24.80 | 6,199,189 | +0.16(+0.63%) |
Feb 25, 2019 | 24.64 | 24.68 | 24.39 | 24.64 | 4,528,488 | +0.07(+0.28%) |
Feb 22, 2019 | 24.46 | 24.61 | 24.32 | 24.57 | 3,962,310 | +0.17(+0.70%) |
Feb 21, 2019 | 24.16 | 24.46 | 24.05 | 24.40 | 4,497,400 | +0.19(+0.77%) |
Feb 20, 2019 | 23.83 | 24.28 | 23.82 | 24.21 | 7,151,796 | +0.39(+1.63%) |
Feb 19, 2019 | 23.69 | 23.84 | 23.61 | 23.83 | 7,915,950 | +0.17(+0.72%) |
Feb 15, 2019 | 23.78 | 23.91 | 23.47 | 23.65 | 12,418,374 | -0.07(-0.29%) |
Feb 14, 2019 | 23.94 | 24.06 | 23.69 | 23.72 | 7,159,017 | -0.28(-1.16%) |
Feb 13, 2019 | 24.02 | 24.04 | 23.82 | 24.00 | 8,882,317 | -0.08(-0.32%) |
Feb 12, 2019 | 24.27 | 24.32 | 24.06 | 24.08 | 9,041,478 | -0.09(-0.35%) |
Feb 11, 2019 | 24.31 | 24.45 | 24.11 | 24.17 | 4,911,296 | -0.13(-0.54%) |
Feb 08, 2019 | 23.98 | 24.31 | 23.96 | 24.30 | 4,603,723 | +0.19(+0.77%) |
Feb 07, 2019 | 23.72 | 24.13 | 23.62 | 24.11 | 5,902,871 | +0.13(+0.55%) |
Feb 06, 2019 | 24.12 | 24.19 | 23.92 | 23.98 | 4,985,872 | -0.14(-0.58%) |
Feb 05, 2019 | 24.02 | 24.28 | 23.96 | 24.12 | 6,204,105 | +0.00(+0.00%) |
Feb 04, 2019 | 24.03 | 24.12 | 23.83 | 24.12 | 5,524,907 | -0.07(-0.29%) |
Feb 01, 2019 | 24.30 | 24.38 | 23.98 | 24.19 | 4,282,437 | -0.13(-0.54%) |
Jan 31, 2019 | 23.91 | 24.37 | 23.75 | 24.32 | 8,455,952 | +0.40(+1.69%) |
Jan 30, 2019 | 23.76 | 24.06 | 23.72 | 23.92 | 4,632,785 | +0.16(+0.65%) |
Jan 29, 2019 | 23.89 | 23.89 | 23.66 | 23.76 | 5,720,007 | -0.05(-0.20%) |
Jan 28, 2019 | 23.86 | 23.89 | 23.62 | 23.81 | 3,924,785 | -0.01(-0.03%) |
Jan 25, 2019 | 23.78 | 24.13 | 23.76 | 23.82 | 5,209,209 | -0.09(-0.36%) |
Jan 24, 2019 | 23.69 | 23.92 | 23.37 | 23.90 | 4,894,298 | +0.22(+0.92%) |
Jan 23, 2019 | 23.22 | 23.69 | 23.21 | 23.69 | 7,319,000 | +0.48(+2.08%) |
Jan 22, 2019 | 23.41 | 23.48 | 22.85 | 23.20 | 6,044,311 | -0.15(-0.63%) |
Jan 18, 2019 | 23.23 | 23.42 | 23.16 | 23.35 | 5,634,929 | +0.13(+0.57%) |
Jan 17, 2019 | 23.05 | 23.29 | 22.97 | 23.22 | 4,495,127 | +0.17(+0.74%) |
Jan 16, 2019 | 22.69 | 23.07 | 22.64 | 23.05 | 7,308,546 | +0.22(+0.95%) |
Jan 15, 2019 | 22.39 | 22.84 | 22.39 | 22.83 | 6,129,504 | +0.34(+1.52%) |
Jan 14, 2019 | 22.57 | 22.57 | 22.16 | 22.49 | 7,506,166 | -0.42(-1.83%) |
Jan 11, 2019 | 22.94 | 23.06 | 22.71 | 22.91 | 4,968,663 | -0.05(-0.24%) |
Jan 10, 2019 | 22.79 | 22.99 | 22.60 | 22.96 | 5,682,053 | +0.22(+0.96%) |
Jan 09, 2019 | 22.68 | 22.87 | 22.61 | 22.75 | 5,122,565 | +0.00(+0.00%) |
Jan 08, 2019 | 22.48 | 22.76 | 22.47 | 22.75 | 6,881,612 | +0.29(+1.31%) |
Jan 07, 2019 | 22.27 | 22.66 | 22.16 | 22.45 | 6,785,011 | +0.03(+0.14%) |
Jan 04, 2019 | 21.59 | 22.42 | 21.59 | 22.42 | 6,438,079 | +0.67(+3.07%) |
Jan 03, 2019 | 21.83 | 21.97 | 21.68 | 21.75 | 6,293,727 | -0.08(-0.36%) |