Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 24.67 | 24.74 | 24.51 | 24.56 | 3,063,905 | +0.05(+0.22%) |
Mar 28, 2019 | 24.40 | 24.56 | 24.39 | 24.51 | 2,171,798 | +0.06(+0.25%) |
Mar 27, 2019 | 24.55 | 24.55 | 24.34 | 24.45 | 8,097,556 | -0.10(-0.40%) |
Mar 26, 2019 | 24.46 | 24.63 | 24.46 | 24.55 | 1,808,345 | +0.18(+0.73%) |
Mar 25, 2019 | 24.38 | 24.46 | 24.25 | 24.37 | 4,141,342 | -0.01(-0.04%) |
Mar 22, 2019 | 24.59 | 24.62 | 24.34 | 24.38 | 3,442,660 | -0.38(-1.54%) |
Mar 21, 2019 | 24.66 | 24.79 | 24.65 | 24.76 | 2,933,157 | -0.04(-0.18%) |
Mar 20, 2019 | 24.75 | 24.94 | 24.64 | 24.80 | 2,310,660 | -0.03(-0.11%) |
Mar 19, 2019 | 25.06 | 25.17 | 24.79 | 24.83 | 1,868,308 | -0.02(-0.07%) |
Mar 18, 2019 | 24.65 | 24.86 | 24.65 | 24.85 | 1,771,990 | +0.18(+0.72%) |
Mar 15, 2019 | 24.63 | 24.76 | 24.63 | 24.67 | 2,023,287 | +0.03(+0.11%) |
Mar 14, 2019 | 24.70 | 24.70 | 24.61 | 24.64 | 2,085,114 | -0.11(-0.43%) |
Mar 13, 2019 | 24.69 | 24.78 | 24.69 | 24.75 | 2,478,084 | +0.13(+0.54%) |
Mar 12, 2019 | 24.53 | 24.63 | 24.48 | 24.62 | 4,751,051 | +0.12(+0.51%) |
Mar 11, 2019 | 24.31 | 24.51 | 24.31 | 24.49 | 2,269,571 | +0.21(+0.88%) |
Mar 08, 2019 | 24.20 | 24.30 | 24.08 | 24.28 | 2,361,195 | -0.01(-0.04%) |
Mar 07, 2019 | 24.42 | 24.45 | 24.22 | 24.29 | 3,289,353 | -0.13(-0.55%) |
Mar 06, 2019 | 24.50 | 24.55 | 24.37 | 24.42 | 3,551,908 | -0.13(-0.54%) |
Mar 05, 2019 | 24.58 | 24.61 | 24.51 | 24.55 | 2,459,524 | -0.02(-0.07%) |
Mar 04, 2019 | 24.64 | 24.67 | 24.39 | 24.57 | 3,381,655 | -0.06(-0.25%) |
Mar 01, 2019 | 24.75 | 24.87 | 24.60 | 24.63 | 3,479,567 | -0.12(-0.47%) |
Feb 28, 2019 | 24.81 | 24.84 | 24.70 | 24.75 | 2,073,195 | -0.13(-0.54%) |
Feb 27, 2019 | 24.81 | 24.91 | 24.72 | 24.88 | 1,473,164 | +0.06(+0.25%) |
Feb 26, 2019 | 24.76 | 24.89 | 24.73 | 24.82 | 1,731,187 | +0.04(+0.18%) |
Feb 25, 2019 | 24.81 | 24.88 | 24.77 | 24.78 | 1,181,879 | -0.02(-0.07%) |
Feb 22, 2019 | 24.78 | 24.86 | 24.68 | 24.79 | 1,463,482 | +0.13(+0.54%) |
Feb 21, 2019 | 24.71 | 24.76 | 24.58 | 24.66 | 2,126,688 | -0.12(-0.50%) |
Feb 20, 2019 | 24.59 | 24.83 | 24.59 | 24.79 | 1,482,203 | +0.25(+1.01%) |
Feb 19, 2019 | 24.23 | 24.58 | 24.23 | 24.54 | 1,186,596 | +0.18(+0.73%) |
Feb 15, 2019 | 24.18 | 24.38 | 24.16 | 24.36 | 2,202,762 | +0.32(+1.33%) |
Feb 14, 2019 | 23.87 | 24.12 | 23.77 | 24.04 | 2,918,354 | +0.08(+0.33%) |
Feb 13, 2019 | 24.00 | 24.11 | 23.94 | 23.96 | 2,426,255 | -0.04(-0.19%) |
Feb 12, 2019 | 23.92 | 24.03 | 23.86 | 24.00 | 2,407,142 | +0.28(+1.16%) |
Feb 11, 2019 | 23.91 | 23.96 | 23.73 | 23.73 | 3,675,658 | -0.22(-0.93%) |
Feb 08, 2019 | 24.00 | 24.02 | 23.81 | 23.95 | 1,995,268 | -0.05(-0.22%) |
Feb 07, 2019 | 24.00 | 24.12 | 23.82 | 24.00 | 2,034,987 | -0.17(-0.70%) |
Feb 06, 2019 | 24.24 | 24.29 | 24.15 | 24.17 | 1,899,569 | -0.14(-0.58%) |
Feb 05, 2019 | 24.22 | 24.31 | 24.16 | 24.31 | 9,250,848 | +0.14(+0.59%) |
Feb 04, 2019 | 23.97 | 24.19 | 23.12 | 24.17 | 1,961,259 | +0.06(+0.26%) |
Feb 01, 2019 | 24.07 | 24.16 | 24.03 | 24.11 | 4,547,304 | +0.07(+0.30%) |
Jan 31, 2019 | 24.00 | 24.09 | 23.95 | 24.04 | 2,871,386 | +0.08(+0.33%) |
Jan 30, 2019 | 23.89 | 24.07 | 23.77 | 23.96 | 2,741,972 | +0.20(+0.86%) |
Jan 29, 2019 | 23.67 | 23.78 | 23.64 | 23.75 | 2,034,088 | +0.14(+0.60%) |
Jan 28, 2019 | 23.38 | 23.61 | 22.22 | 23.61 | 2,174,839 | -0.04(-0.19%) |
Jan 25, 2019 | 23.48 | 23.66 | 23.47 | 23.66 | 1,998,194 | +0.32(+1.37%) |
Jan 24, 2019 | 23.21 | 23.34 | 23.19 | 23.34 | 2,552,724 | +0.13(+0.57%) |
Jan 23, 2019 | 23.36 | 23.38 | 23.11 | 23.20 | 2,504,684 | -0.04(-0.19%) |
Jan 22, 2019 | 23.27 | 23.42 | 23.13 | 23.25 | 3,031,813 | -0.23(-0.98%) |
Jan 18, 2019 | 23.52 | 23.58 | 23.45 | 23.48 | 7,899,158 | +0.15(+0.65%) |
Jan 17, 2019 | 23.08 | 23.42 | 22.99 | 23.33 | 2,413,117 | +0.19(+0.81%) |
Jan 16, 2019 | 23.10 | 23.23 | 23.10 | 23.14 | 2,773,072 | +0.07(+0.31%) |
Jan 15, 2019 | 22.96 | 23.09 | 22.94 | 23.07 | 2,759,165 | +0.12(+0.54%) |
Jan 14, 2019 | 22.75 | 22.97 | 22.75 | 22.95 | 2,338,171 | +0.09(+0.39%) |
Jan 11, 2019 | 22.74 | 23.11 | 22.72 | 22.86 | 2,904,234 | -0.04(-0.19%) |
Jan 10, 2019 | 22.68 | 22.93 | 22.58 | 22.90 | 3,204,610 | +0.10(+0.43%) |
Jan 09, 2019 | 22.54 | 22.80 | 22.48 | 22.80 | 3,016,830 | +0.42(+1.87%) |
Jan 08, 2019 | 22.36 | 22.43 | 22.17 | 22.39 | 3,426,215 | +0.24(+1.08%) |
Jan 07, 2019 | 21.89 | 22.18 | 21.86 | 22.15 | 3,290,471 | +0.24(+1.10%) |
Jan 04, 2019 | 21.73 | 21.91 | 21.60 | 21.91 | 2,744,338 | +0.55(+2.58%) |
Jan 03, 2019 | 21.44 | 21.51 | 21.22 | 21.36 | 3,983,899 | -0.13(-0.62%) |