Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 23.73 | 23.78 | 23.72 | 23.78 | 637,537 | +0.03(+0.12%) |
Mar 28, 2019 | 23.74 | 23.78 | 23.72 | 23.75 | 344,841 | +0.08(+0.35%) |
Mar 27, 2019 | 23.65 | 23.68 | 23.63 | 23.67 | 246,605 | +0.03(+0.12%) |
Mar 26, 2019 | 23.60 | 23.64 | 23.59 | 23.64 | 278,004 | +0.07(+0.31%) |
Mar 25, 2019 | 23.53 | 23.58 | 23.53 | 23.57 | 455,472 | +0.00(+0.00%) |
Mar 22, 2019 | 23.57 | 23.62 | 23.56 | 23.57 | 755,324 | +0.05(+0.19%) |
Mar 21, 2019 | 23.47 | 23.58 | 23.46 | 23.52 | 630,352 | +0.15(+0.63%) |
Mar 20, 2019 | 23.52 | 23.55 | 23.35 | 23.38 | 1,132,454 | -0.14(-0.58%) |
Mar 19, 2019 | 23.50 | 23.53 | 23.50 | 23.51 | 294,911 | -0.03(-0.12%) |
Mar 18, 2019 | 23.52 | 23.58 | 23.52 | 23.54 | 417,616 | -0.03(-0.12%) |
Mar 15, 2019 | 23.59 | 23.59 | 23.54 | 23.57 | 382,916 | -0.04(-0.15%) |
Mar 14, 2019 | 23.60 | 23.61 | 23.58 | 23.61 | 291,676 | +0.07(+0.31%) |
Mar 13, 2019 | 23.61 | 23.61 | 23.52 | 23.53 | 569,046 | -0.11(-0.46%) |
Mar 12, 2019 | 23.66 | 23.67 | 23.61 | 23.64 | 650,055 | -0.05(-0.19%) |
Mar 11, 2019 | 23.71 | 23.74 | 23.69 | 23.69 | 663,387 | -0.05(-0.23%) |
Mar 08, 2019 | 23.74 | 23.74 | 23.71 | 23.74 | 560,800 | -0.07(-0.31%) |
Mar 07, 2019 | 23.71 | 23.82 | 23.71 | 23.82 | 754,943 | +0.21(+0.89%) |
Mar 06, 2019 | 23.60 | 23.61 | 23.59 | 23.61 | 856,738 | +0.00(+0.00%) |
Mar 05, 2019 | 23.58 | 23.64 | 23.57 | 23.61 | 466,529 | +0.06(+0.27%) |
Mar 04, 2019 | 23.54 | 23.59 | 23.54 | 23.54 | 278,177 | +0.03(+0.12%) |
Mar 01, 2019 | 23.41 | 23.52 | 23.40 | 23.51 | 970,537 | +0.09(+0.39%) |
Feb 28, 2019 | 23.40 | 23.45 | 23.39 | 23.42 | 372,749 | +0.02(+0.08%) |
Feb 27, 2019 | 23.36 | 23.42 | 23.36 | 23.40 | 425,953 | +0.02(+0.08%) |
Feb 26, 2019 | 23.44 | 23.48 | 23.35 | 23.39 | 428,499 | -0.09(-0.39%) |
Feb 25, 2019 | 23.46 | 23.51 | 23.46 | 23.48 | 407,315 | -0.02(-0.08%) |
Feb 22, 2019 | 23.50 | 23.52 | 23.47 | 23.50 | 181,387 | -0.01(-0.04%) |
Feb 21, 2019 | 23.47 | 23.52 | 23.47 | 23.50 | 228,889 | +0.02(+0.08%) |
Feb 20, 2019 | 23.50 | 23.50 | 23.43 | 23.49 | 385,542 | +0.02(+0.08%) |
Feb 19, 2019 | 23.56 | 23.56 | 23.46 | 23.47 | 1,170,459 | -0.09(-0.39%) |
Feb 15, 2019 | 23.60 | 23.64 | 23.55 | 23.56 | 525,443 | -0.05(-0.19%) |
Feb 14, 2019 | 23.61 | 23.66 | 23.59 | 23.61 | 572,057 | -0.03(-0.12%) |
Feb 13, 2019 | 23.59 | 23.63 | 23.54 | 23.63 | 409,466 | +0.13(+0.54%) |
Feb 12, 2019 | 23.57 | 23.59 | 23.50 | 23.50 | 478,330 | -0.08(-0.35%) |
Feb 11, 2019 | 23.55 | 23.61 | 23.55 | 23.59 | 907,377 | +0.09(+0.39%) |
Feb 08, 2019 | 23.47 | 23.50 | 23.45 | 23.50 | 288,665 | +0.03(+0.12%) |
Feb 07, 2019 | 23.43 | 23.47 | 23.42 | 23.47 | 434,488 | +0.05(+0.23%) |
Feb 06, 2019 | 23.34 | 23.42 | 23.34 | 23.41 | 629,673 | +0.09(+0.39%) |
Feb 05, 2019 | 23.30 | 23.35 | 23.28 | 23.32 | 692,964 | +0.06(+0.27%) |
Feb 04, 2019 | 23.26 | 23.29 | 23.26 | 23.26 | 883,051 | +0.06(+0.28%) |
Feb 01, 2019 | 23.16 | 23.22 | 23.16 | 23.19 | 1,142,291 | +0.00(+0.00%) |
Jan 31, 2019 | 23.12 | 23.21 | 23.12 | 23.19 | 1,592,699 | +0.05(+0.20%) |
Jan 30, 2019 | 23.27 | 23.29 | 23.11 | 23.15 | 1,327,938 | -0.12(-0.51%) |
Jan 29, 2019 | 23.26 | 23.27 | 23.22 | 23.27 | 647,120 | +0.01(+0.04%) |
Jan 28, 2019 | 23.24 | 23.27 | 23.20 | 23.26 | 1,020,960 | +0.02(+0.08%) |
Jan 25, 2019 | 23.34 | 23.34 | 23.23 | 23.24 | 677,602 | -0.19(-0.82%) |
Jan 24, 2019 | 23.32 | 23.46 | 23.32 | 23.43 | 292,757 | +0.14(+0.59%) |
Jan 23, 2019 | 23.34 | 23.36 | 23.29 | 23.29 | 1,263,050 | -0.05(-0.23%) |
Jan 22, 2019 | 23.41 | 23.41 | 23.33 | 23.35 | 869,974 | +0.00(+0.00%) |
Jan 18, 2019 | 23.29 | 23.38 | 23.29 | 23.35 | 2,142,931 | +0.07(+0.31%) |
Jan 17, 2019 | 23.28 | 23.34 | 23.27 | 23.28 | 361,655 | +0.00(+0.00%) |
Jan 16, 2019 | 23.26 | 23.29 | 23.26 | 23.28 | 294,306 | +0.03(+0.12%) |
Jan 15, 2019 | 23.21 | 23.33 | 23.19 | 23.25 | 1,408,319 | +0.08(+0.36%) |
Jan 14, 2019 | 23.15 | 23.18 | 23.13 | 23.17 | 653,518 | +0.00(+0.00%) |
Jan 11, 2019 | 23.14 | 23.20 | 23.14 | 23.17 | 683,842 | +0.02(+0.08%) |
Jan 10, 2019 | 23.08 | 23.16 | 23.08 | 23.15 | 756,803 | +0.14(+0.60%) |
Jan 09, 2019 | 23.16 | 23.18 | 23.01 | 23.01 | 1,416,302 | -0.22(-0.94%) |
Jan 08, 2019 | 23.22 | 23.25 | 23.20 | 23.23 | 2,111,571 | +0.07(+0.32%) |
Jan 07, 2019 | 23.17 | 23.19 | 23.15 | 23.16 | 1,036,098 | -0.10(-0.43%) |
Jan 04, 2019 | 23.40 | 23.40 | 23.26 | 23.26 | 1,496,746 | -0.04(-0.16%) |
Jan 03, 2019 | 23.40 | 23.40 | 23.29 | 23.29 | 532,283 | -0.13(-0.55%) |