Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 23.36 | 23.36 | 23.15 | 23.27 | 525,966 | +0.03(+0.11%) |
Mar 28, 2019 | 23.42 | 23.46 | 23.23 | 23.25 | 440,117 | -0.13(-0.54%) |
Mar 27, 2019 | 23.40 | 23.42 | 23.19 | 23.37 | 572,681 | -0.06(-0.27%) |
Mar 26, 2019 | 23.37 | 23.43 | 23.30 | 23.43 | 492,942 | +0.15(+0.65%) |
Mar 25, 2019 | 23.26 | 23.43 | 23.25 | 23.28 | 1,004,002 | +0.00(+0.00%) |
Mar 22, 2019 | 23.15 | 23.44 | 23.13 | 23.28 | 634,688 | +0.08(+0.33%) |
Mar 21, 2019 | 23.02 | 23.24 | 22.96 | 23.21 | 480,283 | +0.13(+0.54%) |
Mar 20, 2019 | 23.09 | 23.26 | 22.83 | 23.08 | 661,068 | -0.01(-0.05%) |
Mar 19, 2019 | 23.12 | 23.13 | 22.93 | 23.10 | 1,132,464 | +0.06(+0.25%) |
Mar 18, 2019 | 23.10 | 23.11 | 22.94 | 23.04 | 374,252 | -0.04(-0.16%) |
Mar 15, 2019 | 23.05 | 23.20 | 23.04 | 23.08 | 477,804 | +0.05(+0.22%) |
Mar 14, 2019 | 23.09 | 23.20 | 22.98 | 23.03 | 340,598 | -0.07(-0.30%) |
Mar 13, 2019 | 23.05 | 23.23 | 22.99 | 23.10 | 294,963 | +0.07(+0.30%) |
Mar 12, 2019 | 22.64 | 23.06 | 22.64 | 23.03 | 631,254 | +0.41(+1.81%) |
Mar 11, 2019 | 22.64 | 22.77 | 22.59 | 22.62 | 471,797 | +0.02(+0.08%) |
Mar 08, 2019 | 22.54 | 22.67 | 22.35 | 22.60 | 707,169 | +0.09(+0.42%) |
Mar 07, 2019 | 22.48 | 22.64 | 22.43 | 22.50 | 376,128 | +0.09(+0.39%) |
Mar 06, 2019 | 22.39 | 22.53 | 22.33 | 22.42 | 389,205 | -0.01(-0.03%) |
Mar 05, 2019 | 22.51 | 22.68 | 22.42 | 22.42 | 371,417 | -0.11(-0.50%) |
Mar 04, 2019 | 22.48 | 22.54 | 22.36 | 22.54 | 548,907 | +0.18(+0.79%) |
Mar 01, 2019 | 22.69 | 22.72 | 22.35 | 22.36 | 451,577 | -0.32(-1.41%) |
Feb 28, 2019 | 22.45 | 22.81 | 22.44 | 22.68 | 759,608 | +0.14(+0.61%) |
Feb 27, 2019 | 22.52 | 22.59 | 22.38 | 22.54 | 526,045 | +0.01(+0.03%) |
Feb 26, 2019 | 22.34 | 22.59 | 22.21 | 22.54 | 599,502 | +0.26(+1.16%) |
Feb 25, 2019 | 22.47 | 22.47 | 22.17 | 22.28 | 425,151 | -0.14(-0.62%) |
Feb 22, 2019 | 22.28 | 22.42 | 22.13 | 22.42 | 782,034 | +0.16(+0.73%) |
Feb 21, 2019 | 22.08 | 22.36 | 22.06 | 22.25 | 933,164 | +0.13(+0.57%) |
Feb 20, 2019 | 22.14 | 22.18 | 22.04 | 22.13 | 1,004,371 | +0.07(+0.31%) |
Feb 19, 2019 | 22.13 | 22.14 | 21.99 | 22.06 | 939,857 | -0.08(-0.34%) |
Feb 15, 2019 | 22.23 | 22.28 | 22.01 | 22.13 | 630,078 | -0.09(-0.42%) |
Feb 14, 2019 | 22.06 | 22.29 | 22.04 | 22.23 | 521,002 | +0.36(+1.64%) |
Feb 13, 2019 | 21.90 | 21.96 | 21.76 | 21.87 | 562,849 | -0.07(-0.31%) |
Feb 12, 2019 | 22.07 | 22.08 | 21.85 | 21.94 | 395,084 | +0.04(+0.17%) |
Feb 11, 2019 | 22.12 | 22.27 | 21.83 | 21.90 | 516,227 | -0.26(-1.17%) |
Feb 08, 2019 | 22.14 | 22.20 | 22.09 | 22.16 | 335,846 | -0.01(-0.06%) |
Feb 07, 2019 | 22.15 | 22.21 | 22.07 | 22.17 | 314,262 | -0.04(-0.17%) |
Feb 06, 2019 | 22.15 | 22.27 | 22.05 | 22.21 | 393,860 | +0.04(+0.17%) |
Feb 05, 2019 | 22.08 | 22.22 | 22.02 | 22.17 | 407,827 | +0.15(+0.67%) |
Feb 04, 2019 | 21.97 | 22.09 | 21.93 | 22.02 | 415,783 | +0.02(+0.08%) |
Feb 01, 2019 | 22.01 | 22.07 | 21.91 | 22.00 | 272,936 | +0.06(+0.25%) |
Jan 31, 2019 | 21.80 | 21.99 | 21.64 | 21.95 | 407,348 | +0.18(+0.82%) |
Jan 30, 2019 | 21.64 | 21.88 | 21.59 | 21.77 | 459,737 | +0.20(+0.94%) |
Jan 29, 2019 | 21.41 | 21.57 | 21.35 | 21.57 | 467,773 | +0.03(+0.14%) |
Jan 28, 2019 | 21.53 | 21.57 | 21.39 | 21.54 | 472,804 | +0.00(+0.00%) |
Jan 25, 2019 | 21.51 | 21.56 | 21.35 | 21.54 | 374,210 | +0.13(+0.60%) |
Jan 24, 2019 | 21.36 | 21.46 | 21.24 | 21.41 | 522,061 | +0.07(+0.32%) |
Jan 23, 2019 | 21.39 | 21.47 | 21.26 | 21.34 | 507,679 | -0.02(-0.09%) |
Jan 22, 2019 | 21.24 | 21.41 | 21.18 | 21.36 | 444,312 | -0.13(-0.60%) |
Jan 18, 2019 | 21.56 | 21.62 | 21.36 | 21.49 | 352,427 | +0.03(+0.14%) |
Jan 17, 2019 | 21.27 | 21.60 | 21.27 | 21.46 | 418,217 | +0.13(+0.61%) |
Jan 16, 2019 | 21.19 | 21.34 | 21.09 | 21.33 | 386,878 | +0.15(+0.73%) |
Jan 15, 2019 | 20.96 | 21.19 | 20.87 | 21.17 | 409,336 | +0.31(+1.50%) |
Jan 14, 2019 | 21.03 | 21.03 | 20.78 | 20.86 | 491,045 | -0.20(-0.96%) |
Jan 11, 2019 | 21.13 | 21.14 | 20.91 | 21.06 | 340,073 | -0.07(-0.32%) |
Jan 10, 2019 | 20.92 | 21.16 | 20.84 | 21.13 | 658,077 | +0.20(+0.97%) |
Jan 09, 2019 | 20.79 | 20.95 | 20.60 | 20.93 | 633,368 | +0.19(+0.92%) |
Jan 08, 2019 | 20.48 | 20.76 | 20.44 | 20.74 | 541,568 | +0.24(+1.17%) |
Jan 07, 2019 | 20.45 | 20.52 | 20.32 | 20.50 | 635,106 | +0.10(+0.51%) |
Jan 04, 2019 | 20.43 | 20.52 | 20.26 | 20.39 | 673,969 | +0.07(+0.33%) |
Jan 03, 2019 | 20.39 | 20.49 | 20.21 | 20.32 | 1,116,495 | -0.02(-0.12%) |