Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 22.91 | 23.07 | 22.75 | 22.80 | 615,000 | +0.06(+0.26%) |
Mar 28, 2019 | 22.74 | 22.96 | 22.52 | 22.74 | 445,136 | -0.03(-0.13%) |
Mar 27, 2019 | 22.48 | 23.18 | 22.42 | 22.77 | 1,066,132 | +0.24(+1.07%) |
Mar 26, 2019 | 22.20 | 22.56 | 21.89 | 22.53 | 564,199 | +0.50(+2.27%) |
Mar 25, 2019 | 21.77 | 22.60 | 21.53 | 22.03 | 751,615 | +0.23(+1.06%) |
Mar 22, 2019 | 23.25 | 23.25 | 21.57 | 21.80 | 1,732,600 | -1.50(-6.44%) |
Mar 21, 2019 | 23.06 | 24.43 | 23.00 | 23.30 | 2,590,287 | +0.07(+0.30%) |
Mar 20, 2019 | 22.89 | 23.81 | 22.89 | 23.23 | 1,230,780 | +0.24(+1.04%) |
Mar 19, 2019 | 22.94 | 23.21 | 22.77 | 22.99 | 526,363 | +0.12(+0.52%) |
Mar 18, 2019 | 22.56 | 23.05 | 22.52 | 22.87 | 788,831 | +0.15(+0.66%) |
Mar 15, 2019 | 23.00 | 23.19 | 22.59 | 22.72 | 1,609,100 | -0.15(-0.66%) |
Mar 14, 2019 | 22.34 | 22.95 | 22.16 | 22.87 | 932,858 | +0.53(+2.37%) |
Mar 13, 2019 | 23.17 | 23.38 | 22.26 | 22.34 | 1,084,200 | -0.81(-3.50%) |
Mar 12, 2019 | 22.91 | 23.59 | 22.91 | 23.15 | 1,400,944 | +0.23(+1.00%) |
Mar 11, 2019 | 22.86 | 23.17 | 22.79 | 22.92 | 1,192,113 | +0.17(+0.75%) |
Mar 08, 2019 | 22.40 | 23.00 | 22.14 | 22.75 | 1,106,100 | +0.29(+1.29%) |
Mar 07, 2019 | 23.20 | 23.44 | 22.41 | 22.46 | 900,747 | -0.75(-3.23%) |
Mar 06, 2019 | 23.11 | 23.45 | 23.03 | 23.21 | 1,004,226 | +0.12(+0.52%) |
Mar 05, 2019 | 23.88 | 24.01 | 22.98 | 23.09 | 2,031,785 | -0.87(-3.63%) |
Mar 04, 2019 | 24.05 | 24.05 | 23.28 | 23.96 | 1,496,633 | -0.06(-0.25%) |
Mar 01, 2019 | 23.47 | 25.02 | 23.35 | 24.02 | 2,232,200 | +0.48(+2.04%) |
Feb 28, 2019 | 24.70 | 24.72 | 22.63 | 23.54 | 3,792,142 | -1.16(-4.70%) |
Feb 27, 2019 | 24.71 | 24.99 | 24.64 | 24.70 | 673,982 | -0.13(-0.52%) |
Feb 26, 2019 | 25.01 | 25.12 | 24.79 | 24.83 | 735,312 | -0.18(-0.72%) |
Feb 25, 2019 | 25.48 | 25.48 | 24.79 | 25.01 | 707,766 | -0.15(-0.60%) |
Feb 22, 2019 | 25.02 | 25.30 | 24.78 | 25.16 | 730,400 | +0.31(+1.25%) |
Feb 21, 2019 | 25.01 | 25.23 | 24.72 | 24.85 | 421,889 | -0.23(-0.92%) |
Feb 20, 2019 | 24.80 | 25.32 | 24.80 | 25.08 | 799,292 | +0.09(+0.36%) |
Feb 19, 2019 | 25.31 | 25.37 | 24.70 | 24.99 | 897,379 | -0.35(-1.38%) |
Feb 15, 2019 | 25.94 | 25.94 | 25.10 | 25.34 | 1,066,100 | -0.42(-1.63%) |
Feb 14, 2019 | 25.73 | 26.19 | 25.70 | 25.76 | 658,237 | +0.01(+0.04%) |
Feb 13, 2019 | 26.48 | 26.71 | 25.66 | 25.75 | 810,815 | -0.70(-2.65%) |
Feb 12, 2019 | 26.13 | 26.47 | 25.94 | 26.45 | 669,110 | +0.59(+2.28%) |
Feb 11, 2019 | 26.15 | 26.40 | 25.51 | 25.86 | 695,379 | -0.14(-0.54%) |
Feb 08, 2019 | 26.25 | 26.47 | 25.71 | 26.00 | 843,400 | -0.34(-1.29%) |
Feb 07, 2019 | 26.56 | 26.57 | 26.16 | 26.34 | 701,369 | -0.24(-0.90%) |
Feb 06, 2019 | 26.81 | 27.30 | 26.56 | 26.58 | 699,192 | -0.24(-0.89%) |
Feb 05, 2019 | 27.27 | 27.47 | 26.23 | 26.82 | 2,479,140 | -0.53(-1.94%) |
Feb 04, 2019 | 27.32 | 27.89 | 27.05 | 27.35 | 934,449 | -0.02(-0.07%) |
Feb 01, 2019 | 27.28 | 27.67 | 27.07 | 27.37 | 1,198,900 | +0.06(+0.22%) |
Jan 31, 2019 | 26.97 | 27.44 | 26.73 | 27.31 | 853,333 | +0.32(+1.19%) |
Jan 30, 2019 | 27.71 | 28.50 | 26.83 | 26.99 | 2,044,336 | +0.97(+3.73%) |
Jan 29, 2019 | 26.21 | 26.21 | 25.74 | 26.02 | 528,503 | -0.16(-0.61%) |
Jan 28, 2019 | 25.63 | 26.47 | 25.63 | 26.18 | 782,922 | +0.29(+1.12%) |
Jan 25, 2019 | 25.47 | 26.01 | 25.40 | 25.89 | 618,300 | +0.55(+2.17%) |
Jan 24, 2019 | 25.20 | 25.47 | 25.12 | 25.34 | 284,471 | +0.11(+0.44%) |
Jan 23, 2019 | 25.30 | 25.70 | 24.82 | 25.23 | 1,023,904 | +0.05(+0.20%) |
Jan 22, 2019 | 25.36 | 25.46 | 24.98 | 25.18 | 1,148,991 | +0.20(+0.80%) |
Jan 18, 2019 | 24.90 | 25.53 | 24.53 | 24.98 | 970,900 | +0.27(+1.09%) |
Jan 17, 2019 | 25.90 | 26.03 | 24.09 | 24.71 | 2,961,123 | +1.55(+6.69%) |
Jan 16, 2019 | 23.46 | 23.66 | 22.85 | 23.16 | 722,846 | -0.24(-1.03%) |
Jan 15, 2019 | 22.86 | 23.47 | 22.65 | 23.40 | 490,182 | +0.85(+3.77%) |
Jan 14, 2019 | 22.84 | 22.90 | 22.49 | 22.55 | 519,174 | -0.52(-2.25%) |
Jan 11, 2019 | 23.04 | 23.15 | 22.80 | 23.07 | 651,200 | +0.05(+0.22%) |
Jan 10, 2019 | 23.09 | 23.24 | 22.80 | 23.02 | 302,420 | -0.24(-1.03%) |
Jan 09, 2019 | 23.00 | 23.31 | 22.73 | 23.26 | 532,712 | +0.44(+1.93%) |
Jan 08, 2019 | 22.55 | 22.99 | 22.32 | 22.82 | 551,296 | +0.49(+2.19%) |
Jan 07, 2019 | 22.17 | 22.67 | 22.08 | 22.33 | 709,252 | +0.08(+0.36%) |
Jan 04, 2019 | 21.72 | 22.46 | 21.72 | 22.25 | 389,000 | +0.83(+3.87%) |
Jan 03, 2019 | 21.86 | 22.06 | 21.37 | 21.42 | 545,291 | -0.62(-2.81%) |