Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 24.86 | 24.89 | 24.74 | 24.76 | 7,075,800 | +0.04(+0.16%) |
Mar 28, 2019 | 24.80 | 24.82 | 24.68 | 24.72 | 7,862,461 | -0.36(-1.44%) |
Mar 27, 2019 | 25.20 | 25.22 | 25.05 | 25.08 | 6,919,177 | -0.14(-0.56%) |
Mar 26, 2019 | 25.26 | 25.26 | 25.14 | 25.22 | 6,634,945 | -0.12(-0.47%) |
Mar 25, 2019 | 25.26 | 25.38 | 25.24 | 25.34 | 5,116,273 | +0.20(+0.80%) |
Mar 22, 2019 | 25.14 | 25.18 | 25.08 | 25.14 | 6,488,200 | +0.06(+0.24%) |
Mar 21, 2019 | 25.22 | 25.22 | 24.96 | 25.08 | 3,919,753 | -0.10(-0.40%) |
Mar 20, 2019 | 25.06 | 25.22 | 24.87 | 25.18 | 7,778,447 | +0.16(+0.64%) |
Mar 19, 2019 | 25.10 | 25.10 | 25.00 | 25.02 | 6,322,115 | +0.06(+0.24%) |
Mar 18, 2019 | 25.00 | 25.02 | 24.92 | 24.96 | 4,235,746 | +0.04(+0.16%) |
Mar 15, 2019 | 24.94 | 25.02 | 24.90 | 24.92 | 8,095,300 | +0.10(+0.40%) |
Mar 14, 2019 | 24.80 | 24.84 | 24.76 | 24.82 | 5,583,476 | -0.30(-1.19%) |
Mar 13, 2019 | 25.06 | 25.12 | 25.02 | 25.12 | 4,896,007 | +0.18(+0.72%) |
Mar 12, 2019 | 24.84 | 24.94 | 24.82 | 24.94 | 4,517,289 | +0.16(+0.65%) |
Mar 11, 2019 | 24.82 | 24.84 | 24.72 | 24.78 | 5,175,765 | -0.12(-0.48%) |
Mar 08, 2019 | 24.88 | 24.92 | 24.80 | 24.90 | 9,244,100 | +0.28(+1.14%) |
Mar 07, 2019 | 24.58 | 24.68 | 24.56 | 24.62 | 7,998,890 | -0.02(-0.08%) |
Mar 06, 2019 | 24.62 | 24.66 | 24.58 | 24.64 | 5,261,385 | -0.04(-0.16%) |
Mar 05, 2019 | 24.60 | 24.68 | 24.54 | 24.68 | 7,662,161 | +0.02(+0.08%) |
Mar 04, 2019 | 24.64 | 24.70 | 24.56 | 24.66 | 7,071,903 | -0.06(-0.24%) |
Mar 01, 2019 | 25.04 | 25.14 | 24.70 | 24.72 | 14,887,750 | -0.44(-1.75%) |
Feb 28, 2019 | 25.28 | 25.30 | 25.14 | 25.16 | 6,787,982 | -0.14(-0.55%) |
Feb 27, 2019 | 25.38 | 25.40 | 25.22 | 25.30 | 5,501,437 | -0.16(-0.63%) |
Feb 26, 2019 | 25.40 | 25.48 | 25.36 | 25.46 | 4,564,747 | +0.02(+0.08%) |
Feb 25, 2019 | 25.50 | 25.54 | 25.38 | 25.44 | 6,008,582 | -0.02(-0.08%) |
Feb 22, 2019 | 25.44 | 25.54 | 25.42 | 25.46 | 6,081,750 | +0.12(+0.47%) |
Feb 21, 2019 | 25.56 | 25.60 | 25.34 | 25.34 | 6,630,510 | -0.32(-1.25%) |
Feb 20, 2019 | 25.74 | 25.80 | 25.60 | 25.66 | 11,707,638 | -0.02(-0.08%) |
Feb 19, 2019 | 25.52 | 25.70 | 25.52 | 25.68 | 6,201,314 | +0.36(+1.42%) |
Feb 15, 2019 | 25.26 | 25.34 | 25.18 | 25.32 | 4,073,150 | +0.16(+0.64%) |
Feb 14, 2019 | 25.12 | 25.18 | 25.04 | 25.16 | 5,786,557 | +0.14(+0.56%) |
Feb 13, 2019 | 25.12 | 25.26 | 25.00 | 25.02 | 5,667,870 | -0.10(-0.40%) |
Feb 12, 2019 | 25.14 | 25.16 | 25.06 | 25.12 | 3,733,501 | +0.06(+0.24%) |
Feb 11, 2019 | 24.98 | 25.10 | 24.98 | 25.06 | 13,084,432 | -0.12(-0.48%) |
Feb 08, 2019 | 25.16 | 25.22 | 25.14 | 25.18 | 4,497,550 | +0.08(+0.32%) |
Feb 07, 2019 | 25.10 | 25.14 | 25.02 | 25.10 | 5,073,300 | +0.08(+0.32%) |
Feb 06, 2019 | 25.18 | 25.18 | 25.02 | 25.02 | 5,877,513 | -0.16(-0.64%) |
Feb 05, 2019 | 25.20 | 25.22 | 25.14 | 25.18 | 5,698,211 | +0.06(+0.24%) |
Feb 04, 2019 | 25.14 | 25.20 | 25.10 | 25.12 | 6,915,787 | -0.12(-0.48%) |
Feb 01, 2019 | 25.30 | 25.36 | 25.20 | 25.24 | 16,128,000 | -0.04(-0.16%) |
Jan 31, 2019 | 25.38 | 25.38 | 25.26 | 25.28 | 7,894,793 | +0.02(+0.08%) |
Jan 30, 2019 | 25.12 | 25.36 | 25.08 | 25.26 | 6,637,624 | +0.12(+0.48%) |
Jan 29, 2019 | 25.08 | 25.14 | 25.02 | 25.14 | 11,817,942 | +0.18(+0.72%) |
Jan 28, 2019 | 24.90 | 25.00 | 24.88 | 24.96 | 5,536,002 | +0.06(+0.24%) |
Jan 25, 2019 | 24.72 | 24.92 | 24.72 | 24.90 | 7,368,700 | +0.38(+1.55%) |
Jan 24, 2019 | 24.54 | 24.60 | 24.50 | 24.52 | 12,778,914 | -0.06(-0.24%) |
Jan 23, 2019 | 24.52 | 24.64 | 24.50 | 24.58 | 10,004,998 | -0.02(-0.08%) |
Jan 22, 2019 | 24.56 | 24.64 | 24.50 | 24.60 | 6,435,938 | +0.06(+0.24%) |
Jan 18, 2019 | 24.58 | 24.64 | 24.54 | 24.54 | 6,900,100 | -0.22(-0.89%) |
Jan 17, 2019 | 24.74 | 24.78 | 24.70 | 24.76 | 4,705,674 | -0.02(-0.08%) |
Jan 16, 2019 | 24.74 | 24.82 | 24.72 | 24.78 | 4,898,225 | +0.08(+0.32%) |
Jan 15, 2019 | 24.78 | 24.82 | 24.65 | 24.70 | 6,946,948 | -0.04(-0.16%) |
Jan 14, 2019 | 24.78 | 24.78 | 24.70 | 24.74 | 3,691,605 | +0.06(+0.24%) |
Jan 11, 2019 | 24.70 | 24.74 | 24.66 | 24.68 | 4,536,900 | +0.04(+0.16%) |
Jan 10, 2019 | 24.72 | 24.76 | 24.64 | 24.64 | 5,409,742 | -0.14(-0.56%) |
Jan 09, 2019 | 24.62 | 24.80 | 24.60 | 24.78 | 4,952,992 | +0.14(+0.57%) |
Jan 08, 2019 | 24.56 | 24.66 | 24.54 | 24.64 | 7,574,414 | -0.06(-0.24%) |
Jan 07, 2019 | 24.78 | 24.78 | 24.64 | 24.70 | 7,559,123 | +0.06(+0.24%) |
Jan 04, 2019 | 24.60 | 24.66 | 24.46 | 24.64 | 14,844,250 | -0.18(-0.73%) |
Jan 03, 2019 | 24.70 | 24.82 | 24.68 | 24.82 | 14,455,696 | +0.22(+0.89%) |