Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 24.72 | 24.83 | 24.66 | 24.83 | 18,692 | +0.18(+0.74%) |
Mar 28, 2019 | 24.63 | 24.65 | 24.56 | 24.64 | 8,677 | +0.11(+0.43%) |
Mar 27, 2019 | 24.53 | 24.56 | 24.47 | 24.54 | 4,088 | -0.12(-0.47%) |
Mar 26, 2019 | 24.72 | 24.75 | 24.58 | 24.65 | 10,865 | +0.14(+0.59%) |
Mar 25, 2019 | 24.48 | 24.52 | 24.41 | 24.51 | 3,648 | -0.03(-0.11%) |
Mar 22, 2019 | 24.85 | 24.85 | 24.54 | 24.54 | 1,922 | -0.18(-0.74%) |
Mar 21, 2019 | 24.61 | 24.72 | 24.61 | 24.72 | 19,851 | +0.11(+0.44%) |
Mar 20, 2019 | 24.71 | 24.71 | 24.58 | 24.61 | 21,003 | -0.02(-0.08%) |
Mar 19, 2019 | 24.81 | 24.81 | 24.63 | 24.63 | 11,570 | -0.00(-0.02%) |
Mar 18, 2019 | 24.64 | 24.64 | 24.62 | 24.64 | 7,082 | +0.02(+0.10%) |
Mar 15, 2019 | 24.69 | 24.69 | 24.57 | 24.61 | 5,127 | +0.07(+0.28%) |
Mar 14, 2019 | 24.71 | 24.71 | 24.54 | 24.54 | 3,499 | -0.00(-0.01%) |
Mar 13, 2019 | 24.55 | 24.58 | 24.53 | 24.55 | 40,190 | +0.07(+0.27%) |
Mar 12, 2019 | 24.50 | 24.50 | 24.47 | 24.48 | 34,467 | +0.03(+0.11%) |
Mar 11, 2019 | 24.39 | 24.45 | 24.39 | 24.45 | 19,971 | +0.16(+0.65%) |
Mar 08, 2019 | 24.25 | 24.30 | 24.24 | 24.30 | 2,456 | -0.02(-0.07%) |
Mar 07, 2019 | 24.42 | 24.42 | 24.31 | 24.31 | 3,184 | -0.09(-0.36%) |
Mar 06, 2019 | 24.44 | 24.45 | 24.40 | 24.40 | 11,060 | -0.08(-0.32%) |
Mar 05, 2019 | 24.47 | 24.48 | 24.46 | 24.48 | 7,605 | -0.08(-0.31%) |
Mar 04, 2019 | 24.69 | 24.69 | 24.39 | 24.56 | 15,781 | +0.05(+0.19%) |
Mar 01, 2019 | 24.52 | 24.53 | 24.49 | 24.51 | 10,361 | +0.08(+0.34%) |
Feb 28, 2019 | 24.44 | 24.47 | 24.43 | 24.43 | 1,264 | -0.04(-0.15%) |
Feb 27, 2019 | 24.43 | 24.48 | 24.42 | 24.46 | 29,572 | -0.10(-0.42%) |
Feb 26, 2019 | 24.34 | 24.57 | 24.34 | 24.57 | 12,529 | +0.28(+1.16%) |
Feb 25, 2019 | 24.56 | 24.56 | 24.28 | 24.28 | 4,415 | -0.18(-0.73%) |
Feb 22, 2019 | 24.64 | 24.64 | 24.43 | 24.46 | 23,178 | +0.06(+0.23%) |
Feb 21, 2019 | 24.49 | 24.49 | 24.37 | 24.41 | 6,357 | -0.03(-0.12%) |
Feb 20, 2019 | 24.43 | 24.44 | 24.41 | 24.43 | 9,199 | +0.02(+0.08%) |
Feb 19, 2019 | 24.41 | 24.44 | 24.40 | 24.41 | 13,387 | +0.03(+0.11%) |
Feb 15, 2019 | 24.38 | 24.39 | 24.36 | 24.39 | 9,933 | +0.12(+0.50%) |
Feb 14, 2019 | 24.26 | 24.31 | 24.23 | 24.27 | 18,302 | +0.04(+0.15%) |
Feb 13, 2019 | 24.29 | 24.40 | 24.23 | 24.23 | 30,792 | -0.03(-0.12%) |
Feb 12, 2019 | 24.25 | 24.30 | 24.23 | 24.26 | 39,157 | +0.12(+0.50%) |
Feb 11, 2019 | 24.16 | 24.16 | 24.12 | 24.14 | 28,015 | -0.01(-0.04%) |
Feb 08, 2019 | 24.11 | 24.14 | 24.08 | 24.14 | 13,351 | +0.02(+0.08%) |
Feb 07, 2019 | 24.20 | 24.20 | 24.06 | 24.12 | 8,195 | -0.12(-0.51%) |
Feb 06, 2019 | 24.21 | 24.26 | 24.20 | 24.25 | 19,138 | -0.02(-0.08%) |
Feb 05, 2019 | 24.14 | 24.35 | 24.14 | 24.27 | 19,645 | +0.07(+0.27%) |
Feb 04, 2019 | 24.17 | 24.20 | 24.14 | 24.20 | 72,904 | +0.09(+0.39%) |
Feb 01, 2019 | 24.15 | 24.16 | 24.11 | 24.11 | 3,738 | -0.02(-0.08%) |
Jan 31, 2019 | 24.06 | 24.13 | 24.06 | 24.13 | 6,784 | +0.08(+0.35%) |
Jan 30, 2019 | 23.98 | 24.07 | 23.96 | 24.04 | 34,448 | +0.15(+0.63%) |
Jan 29, 2019 | 23.91 | 23.99 | 23.86 | 23.89 | 14,008 | -0.01(-0.04%) |
Jan 28, 2019 | 23.98 | 23.98 | 23.83 | 23.90 | 26,196 | -0.07(-0.31%) |
Jan 25, 2019 | 23.97 | 23.99 | 23.94 | 23.98 | 10,254 | +0.09(+0.39%) |
Jan 24, 2019 | 23.86 | 23.88 | 23.85 | 23.88 | 596 | +0.02(+0.08%) |
Jan 23, 2019 | 23.72 | 23.93 | 23.72 | 23.86 | 14,230 | +0.05(+0.19%) |
Jan 22, 2019 | 23.92 | 23.99 | 23.79 | 23.82 | 36,413 | -0.18(-0.74%) |
Jan 18, 2019 | 23.91 | 23.99 | 23.89 | 23.99 | 8,652 | +0.15(+0.65%) |
Jan 17, 2019 | 23.80 | 23.84 | 23.79 | 23.84 | 13,508 | +0.06(+0.25%) |
Jan 16, 2019 | 23.79 | 23.81 | 23.78 | 23.78 | 3,771 | +0.02(+0.09%) |
Jan 15, 2019 | 23.67 | 23.76 | 23.67 | 23.76 | 13,356 | +0.09(+0.39%) |
Jan 14, 2019 | 23.71 | 23.72 | 23.66 | 23.67 | 14,113 | -0.07(-0.31%) |
Jan 11, 2019 | 23.69 | 23.77 | 23.68 | 23.74 | 11,429 | -0.02(-0.09%) |
Jan 10, 2019 | 23.68 | 23.76 | 23.55 | 23.76 | 22,872 | +0.09(+0.40%) |
Jan 09, 2019 | 23.71 | 23.75 | 23.60 | 23.67 | 24,671 | -0.02(-0.07%) |
Jan 08, 2019 | 23.62 | 23.69 | 23.42 | 23.69 | 96,224 | +0.29(+1.24%) |
Jan 07, 2019 | 23.40 | 23.51 | 23.30 | 23.40 | 19,897 | +0.11(+0.46%) |
Jan 04, 2019 | 22.88 | 23.34 | 22.88 | 23.29 | 40,269 | +0.73(+3.22%) |
Jan 03, 2019 | 22.96 | 22.96 | 22.56 | 22.56 | 6,972 | -0.55(-2.39%) |