Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 23.16 | 23.17 | 23.07 | 23.08 | 353,015 | -0.11(-0.48%) |
Mar 28, 2019 | 23.15 | 23.21 | 23.07 | 23.19 | 455,067 | +0.12(+0.52%) |
Mar 27, 2019 | 23.26 | 23.29 | 23.05 | 23.07 | 431,820 | -0.04(-0.19%) |
Mar 26, 2019 | 23.23 | 23.36 | 23.03 | 23.12 | 581,782 | +0.29(+1.29%) |
Mar 25, 2019 | 22.84 | 22.97 | 22.76 | 22.82 | 470,093 | -0.13(-0.59%) |
Mar 22, 2019 | 23.11 | 23.16 | 22.86 | 22.96 | 647,374 | -0.32(-1.37%) |
Mar 21, 2019 | 23.07 | 23.28 | 23.07 | 23.28 | 492,240 | +0.17(+0.73%) |
Mar 20, 2019 | 23.32 | 23.34 | 23.05 | 23.11 | 424,931 | -0.22(-0.94%) |
Mar 19, 2019 | 23.39 | 23.55 | 23.31 | 23.33 | 696,797 | +0.12(+0.51%) |
Mar 18, 2019 | 23.10 | 23.23 | 23.08 | 23.21 | 642,119 | +0.11(+0.47%) |
Mar 15, 2019 | 23.09 | 23.21 | 23.02 | 23.10 | 904,874 | +0.19(+0.84%) |
Mar 14, 2019 | 22.88 | 22.97 | 22.78 | 22.91 | 475,765 | -0.15(-0.66%) |
Mar 13, 2019 | 22.98 | 23.15 | 22.96 | 23.06 | 306,241 | +0.05(+0.22%) |
Mar 12, 2019 | 23.07 | 23.10 | 23.00 | 23.01 | 342,344 | -0.08(-0.33%) |
Mar 11, 2019 | 22.85 | 23.13 | 22.85 | 23.08 | 419,519 | +0.32(+1.40%) |
Mar 08, 2019 | 22.60 | 22.77 | 22.56 | 22.76 | 432,295 | -0.04(-0.18%) |
Mar 07, 2019 | 23.01 | 23.03 | 22.76 | 22.81 | 720,555 | -0.45(-1.95%) |
Mar 06, 2019 | 23.29 | 23.35 | 23.24 | 23.26 | 481,215 | +0.03(+0.14%) |
Mar 05, 2019 | 23.33 | 23.34 | 23.18 | 23.23 | 596,154 | -0.08(-0.36%) |
Mar 04, 2019 | 23.47 | 23.49 | 23.21 | 23.31 | 613,331 | -0.55(-2.29%) |
Mar 01, 2019 | 23.91 | 23.95 | 23.74 | 23.86 | 513,930 | +0.07(+0.28%) |
Feb 28, 2019 | 23.86 | 23.91 | 23.71 | 23.79 | 708,514 | -0.15(-0.63%) |
Feb 27, 2019 | 24.03 | 24.06 | 23.86 | 23.94 | 495,755 | -0.05(-0.21%) |
Feb 26, 2019 | 23.93 | 24.06 | 23.92 | 23.99 | 536,033 | +0.10(+0.42%) |
Feb 25, 2019 | 23.96 | 24.02 | 23.87 | 23.89 | 575,846 | +0.19(+0.78%) |
Feb 22, 2019 | 23.71 | 23.77 | 23.61 | 23.71 | 969,041 | +0.37(+1.59%) |
Feb 21, 2019 | 23.59 | 23.59 | 23.28 | 23.34 | 841,099 | +0.10(+0.43%) |
Feb 20, 2019 | 23.13 | 23.41 | 23.10 | 23.24 | 1,171,307 | +0.04(+0.18%) |
Feb 19, 2019 | 22.92 | 23.25 | 22.91 | 23.19 | 1,018,522 | +0.16(+0.69%) |
Feb 15, 2019 | 22.85 | 23.04 | 22.85 | 23.03 | 521,891 | +0.04(+0.18%) |
Feb 14, 2019 | 22.93 | 23.01 | 22.79 | 22.99 | 1,198,550 | +0.25(+1.11%) |
Feb 13, 2019 | 22.81 | 22.86 | 22.70 | 22.74 | 448,863 | +0.11(+0.48%) |
Feb 12, 2019 | 22.63 | 22.69 | 22.55 | 22.63 | 756,339 | +0.20(+0.90%) |
Feb 11, 2019 | 22.65 | 22.65 | 22.43 | 22.43 | 758,744 | -0.09(-0.41%) |
Feb 08, 2019 | 22.47 | 22.56 | 22.29 | 22.52 | 668,763 | -0.21(-0.93%) |
Feb 07, 2019 | 22.97 | 22.97 | 22.61 | 22.73 | 986,517 | -0.43(-1.85%) |
Feb 06, 2019 | 23.43 | 23.43 | 23.12 | 23.16 | 1,008,065 | -0.43(-1.82%) |
Feb 05, 2019 | 23.64 | 23.67 | 23.56 | 23.59 | 1,008,467 | -0.33(-1.37%) |
Feb 04, 2019 | 24.03 | 24.03 | 23.81 | 23.92 | 1,265,164 | -0.60(-2.44%) |
Feb 01, 2019 | 24.69 | 24.99 | 24.41 | 24.51 | 790,442 | -0.79(-3.13%) |
Jan 31, 2019 | 25.09 | 25.31 | 25.04 | 25.31 | 978,482 | +0.04(+0.17%) |
Jan 30, 2019 | 25.06 | 25.35 | 24.94 | 25.26 | 595,763 | +0.22(+0.87%) |
Jan 29, 2019 | 25.12 | 25.24 | 25.04 | 25.04 | 631,350 | -0.11(-0.43%) |
Jan 28, 2019 | 24.96 | 25.20 | 24.86 | 25.15 | 1,363,576 | -0.10(-0.40%) |
Jan 25, 2019 | 25.17 | 25.34 | 25.16 | 25.25 | 512,861 | +0.31(+1.25%) |
Jan 24, 2019 | 24.81 | 24.99 | 24.78 | 24.94 | 617,502 | +0.29(+1.16%) |
Jan 23, 2019 | 24.85 | 24.92 | 24.53 | 24.66 | 697,544 | -0.18(-0.71%) |
Jan 22, 2019 | 24.93 | 24.95 | 24.70 | 24.83 | 837,438 | -0.21(-0.84%) |
Jan 18, 2019 | 25.02 | 25.12 | 24.92 | 25.04 | 679,576 | +0.19(+0.74%) |
Jan 17, 2019 | 24.66 | 25.02 | 24.64 | 24.86 | 580,499 | +0.03(+0.10%) |
Jan 16, 2019 | 24.83 | 24.95 | 24.81 | 24.83 | 821,161 | +0.06(+0.24%) |
Jan 15, 2019 | 24.87 | 24.87 | 24.62 | 24.78 | 1,058,379 | +0.01(+0.03%) |
Jan 14, 2019 | 24.54 | 24.99 | 24.50 | 24.77 | 1,393,405 | +0.13(+0.55%) |
Jan 11, 2019 | 24.55 | 24.67 | 24.43 | 24.63 | 1,268,487 | +0.33(+1.35%) |
Jan 10, 2019 | 24.05 | 24.33 | 24.04 | 24.30 | 559,859 | +0.15(+0.63%) |
Jan 09, 2019 | 24.19 | 24.25 | 24.05 | 24.15 | 601,311 | +0.19(+0.77%) |
Jan 08, 2019 | 24.04 | 24.19 | 23.91 | 23.97 | 1,128,145 | +0.56(+2.37%) |
Jan 07, 2019 | 23.18 | 23.56 | 23.10 | 23.41 | 958,600 | +0.43(+1.87%) |
Jan 04, 2019 | 22.52 | 23.09 | 22.47 | 22.98 | 981,874 | +1.00(+4.56%) |
Jan 03, 2019 | 22.22 | 22.28 | 21.93 | 21.98 | 1,113,455 | -0.30(-1.36%) |