Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 24.90 | 25.00 | 24.76 | 24.98 | 6,152,596 | +0.12(+0.47%) |
Mar 28, 2019 | 25.48 | 25.50 | 24.81 | 24.86 | 7,149,651 | -0.59(-2.32%) |
Mar 27, 2019 | 25.57 | 25.60 | 25.31 | 25.45 | 3,551,418 | -0.09(-0.34%) |
Mar 26, 2019 | 25.48 | 25.63 | 25.46 | 25.54 | 3,820,561 | +0.08(+0.31%) |
Mar 25, 2019 | 25.43 | 25.56 | 25.38 | 25.46 | 3,630,182 | +0.13(+0.50%) |
Mar 22, 2019 | 25.50 | 25.63 | 25.33 | 25.33 | 5,318,203 | -0.09(-0.34%) |
Mar 21, 2019 | 25.28 | 25.48 | 25.27 | 25.42 | 4,668,043 | +0.15(+0.59%) |
Mar 20, 2019 | 25.29 | 25.52 | 25.20 | 25.27 | 4,660,281 | +0.01(+0.03%) |
Mar 19, 2019 | 25.72 | 25.75 | 25.16 | 25.26 | 6,406,736 | -0.49(-1.89%) |
Mar 18, 2019 | 25.80 | 25.87 | 25.61 | 25.75 | 6,369,287 | -0.02(-0.06%) |
Mar 15, 2019 | 25.64 | 25.88 | 25.54 | 25.76 | 14,665,279 | +0.12(+0.46%) |
Mar 14, 2019 | 25.61 | 25.69 | 25.43 | 25.65 | 6,520,054 | +0.07(+0.28%) |
Mar 13, 2019 | 25.61 | 25.62 | 25.44 | 25.57 | 4,269,461 | +0.02(+0.09%) |
Mar 12, 2019 | 25.53 | 25.66 | 25.44 | 25.55 | 5,146,820 | +0.07(+0.28%) |
Mar 11, 2019 | 25.24 | 25.48 | 25.15 | 25.48 | 5,303,669 | +0.31(+1.25%) |
Mar 08, 2019 | 25.12 | 25.18 | 24.84 | 25.17 | 4,845,474 | -0.07(-0.28%) |
Mar 07, 2019 | 25.24 | 25.39 | 25.08 | 25.24 | 5,723,871 | +0.10(+0.39%) |
Mar 06, 2019 | 25.30 | 25.39 | 25.06 | 25.14 | 5,536,738 | -0.09(-0.37%) |
Mar 05, 2019 | 25.12 | 25.32 | 24.97 | 25.23 | 5,898,470 | +0.09(+0.34%) |
Mar 04, 2019 | 25.13 | 25.19 | 24.87 | 25.15 | 6,545,631 | +0.09(+0.34%) |
Mar 01, 2019 | 25.05 | 25.10 | 24.71 | 25.06 | 6,268,047 | +0.07(+0.28%) |
Feb 28, 2019 | 24.81 | 25.03 | 24.68 | 24.99 | 7,375,536 | +0.15(+0.59%) |
Feb 27, 2019 | 24.88 | 24.93 | 24.71 | 24.84 | 5,201,950 | +0.04(+0.16%) |
Feb 26, 2019 | 24.75 | 24.91 | 24.56 | 24.81 | 6,196,718 | +0.16(+0.63%) |
Feb 25, 2019 | 24.65 | 24.69 | 24.40 | 24.65 | 4,526,683 | +0.07(+0.28%) |
Feb 22, 2019 | 24.47 | 24.62 | 24.33 | 24.58 | 3,960,731 | +0.17(+0.70%) |
Feb 21, 2019 | 24.17 | 24.47 | 24.06 | 24.41 | 4,495,608 | +0.19(+0.77%) |
Feb 20, 2019 | 23.83 | 24.29 | 23.83 | 24.22 | 7,148,945 | +0.39(+1.63%) |
Feb 19, 2019 | 23.69 | 23.85 | 23.62 | 23.83 | 7,912,795 | +0.17(+0.72%) |
Feb 15, 2019 | 23.79 | 23.92 | 23.48 | 23.66 | 12,413,424 | -0.07(-0.29%) |
Feb 14, 2019 | 23.95 | 24.07 | 23.70 | 23.73 | 7,156,164 | -0.28(-1.16%) |
Feb 13, 2019 | 24.03 | 24.05 | 23.83 | 24.01 | 8,878,777 | -0.08(-0.32%) |
Feb 12, 2019 | 24.28 | 24.33 | 24.07 | 24.09 | 9,037,874 | -0.09(-0.35%) |
Feb 11, 2019 | 24.32 | 24.46 | 24.12 | 24.18 | 4,909,339 | -0.13(-0.54%) |
Feb 08, 2019 | 23.99 | 24.32 | 23.97 | 24.31 | 4,601,888 | +0.19(+0.77%) |
Feb 07, 2019 | 23.73 | 24.14 | 23.63 | 24.12 | 5,900,518 | +0.13(+0.55%) |
Feb 06, 2019 | 24.13 | 24.20 | 23.93 | 23.99 | 4,983,885 | -0.14(-0.58%) |
Feb 05, 2019 | 24.03 | 24.29 | 23.97 | 24.13 | 6,201,633 | +0.00(+0.00%) |
Feb 04, 2019 | 24.04 | 24.13 | 23.83 | 24.13 | 5,522,705 | -0.07(-0.29%) |
Feb 01, 2019 | 24.31 | 24.39 | 23.99 | 24.20 | 4,280,731 | -0.13(-0.54%) |
Jan 31, 2019 | 23.92 | 24.38 | 23.76 | 24.33 | 8,452,582 | +0.40(+1.69%) |
Jan 30, 2019 | 23.76 | 24.07 | 23.73 | 23.93 | 4,630,938 | +0.16(+0.65%) |
Jan 29, 2019 | 23.90 | 23.90 | 23.67 | 23.77 | 5,717,727 | -0.05(-0.20%) |
Jan 28, 2019 | 23.87 | 23.90 | 23.63 | 23.82 | 3,923,221 | -0.01(-0.03%) |
Jan 25, 2019 | 23.79 | 24.14 | 23.77 | 23.83 | 5,207,132 | -0.09(-0.36%) |
Jan 24, 2019 | 23.69 | 23.93 | 23.38 | 23.91 | 4,892,348 | +0.22(+0.92%) |
Jan 23, 2019 | 23.23 | 23.69 | 23.22 | 23.69 | 7,316,082 | +0.48(+2.07%) |
Jan 22, 2019 | 23.42 | 23.48 | 22.86 | 23.21 | 6,041,902 | -0.15(-0.63%) |
Jan 18, 2019 | 23.24 | 23.43 | 23.17 | 23.36 | 5,632,683 | +0.13(+0.57%) |
Jan 17, 2019 | 23.06 | 23.30 | 22.98 | 23.23 | 4,493,336 | +0.17(+0.74%) |
Jan 16, 2019 | 22.70 | 23.08 | 22.65 | 23.06 | 7,305,633 | +0.22(+0.95%) |
Jan 15, 2019 | 22.40 | 22.85 | 22.40 | 22.84 | 6,127,061 | +0.34(+1.52%) |
Jan 14, 2019 | 22.58 | 22.58 | 22.16 | 22.50 | 7,503,174 | -0.42(-1.83%) |
Jan 11, 2019 | 22.95 | 23.07 | 22.72 | 22.92 | 4,966,682 | -0.05(-0.24%) |
Jan 10, 2019 | 22.80 | 23.00 | 22.61 | 22.97 | 5,679,788 | +0.22(+0.96%) |
Jan 09, 2019 | 22.69 | 22.88 | 22.62 | 22.75 | 5,120,523 | +0.00(+0.00%) |
Jan 08, 2019 | 22.49 | 22.77 | 22.48 | 22.75 | 6,878,869 | +0.30(+1.31%) |
Jan 07, 2019 | 22.28 | 22.67 | 22.16 | 22.46 | 6,782,306 | +0.03(+0.14%) |
Jan 04, 2019 | 21.60 | 22.43 | 21.60 | 22.43 | 6,435,513 | +0.67(+3.07%) |
Jan 03, 2019 | 21.84 | 21.98 | 21.69 | 21.76 | 6,291,218 | -0.08(-0.36%) |