Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 25.11 | 25.13 | 24.61 | 24.69 | 4,719,256 | -0.25(-0.99%) |
Mar 28, 2019 | 24.78 | 25.04 | 24.78 | 24.94 | 5,261,824 | +0.06(+0.23%) |
Mar 27, 2019 | 24.76 | 25.01 | 24.66 | 24.88 | 4,278,167 | -0.09(-0.34%) |
Mar 26, 2019 | 25.31 | 25.32 | 24.85 | 24.97 | 3,435,022 | +0.00(+0.00%) |
Mar 25, 2019 | 24.50 | 25.10 | 24.39 | 24.97 | 5,278,400 | +0.41(+1.66%) |
Mar 22, 2019 | 24.90 | 25.06 | 24.53 | 24.56 | 4,861,102 | -0.60(-2.37%) |
Mar 21, 2019 | 25.03 | 25.25 | 24.96 | 25.16 | 3,844,962 | +0.17(+0.68%) |
Mar 20, 2019 | 24.55 | 25.23 | 24.46 | 24.99 | 7,471,855 | +0.43(+1.73%) |
Mar 19, 2019 | 24.80 | 24.92 | 24.49 | 24.56 | 7,152,529 | +0.01(+0.04%) |
Mar 18, 2019 | 24.63 | 24.87 | 24.47 | 24.55 | 5,466,182 | +0.02(+0.08%) |
Mar 15, 2019 | 24.49 | 24.66 | 24.31 | 24.53 | 7,950,408 | -0.11(-0.46%) |
Mar 14, 2019 | 24.64 | 24.97 | 24.55 | 24.65 | 4,307,339 | +0.07(+0.27%) |
Mar 13, 2019 | 24.31 | 24.64 | 24.06 | 24.58 | 6,509,561 | +0.44(+1.80%) |
Mar 12, 2019 | 23.68 | 24.14 | 23.60 | 24.14 | 4,584,556 | +0.59(+2.49%) |
Mar 11, 2019 | 23.43 | 23.65 | 23.36 | 23.56 | 4,277,276 | +0.22(+0.93%) |
Mar 08, 2019 | 23.64 | 23.66 | 23.21 | 23.34 | 7,014,885 | -0.43(-1.79%) |
Mar 07, 2019 | 24.16 | 24.16 | 23.70 | 23.77 | 4,965,388 | -0.27(-1.14%) |
Mar 06, 2019 | 24.23 | 24.33 | 23.96 | 24.04 | 4,698,790 | -0.32(-1.32%) |
Mar 05, 2019 | 23.98 | 24.38 | 23.84 | 24.36 | 5,351,631 | +0.39(+1.62%) |
Mar 04, 2019 | 23.88 | 24.07 | 23.71 | 23.97 | 8,215,227 | +0.09(+0.40%) |
Mar 01, 2019 | 23.50 | 23.88 | 23.50 | 23.88 | 6,218,354 | +0.59(+2.52%) |
Feb 28, 2019 | 23.49 | 23.55 | 23.23 | 23.29 | 7,495,657 | -0.13(-0.57%) |
Feb 27, 2019 | 23.73 | 23.90 | 23.42 | 23.43 | 6,517,745 | -0.33(-1.39%) |
Feb 26, 2019 | 23.65 | 24.08 | 23.60 | 23.76 | 9,145,500 | +0.21(+0.88%) |
Feb 25, 2019 | 22.97 | 23.89 | 22.90 | 23.55 | 11,059,156 | +0.60(+2.60%) |
Feb 22, 2019 | 23.03 | 23.83 | 22.50 | 22.95 | 8,943,852 | -0.27(-1.14%) |
Feb 21, 2019 | 23.52 | 23.76 | 22.97 | 23.22 | 11,334,083 | -0.39(-1.64%) |
Feb 20, 2019 | 23.82 | 23.89 | 23.45 | 23.61 | 7,359,111 | -0.22(-0.91%) |
Feb 19, 2019 | 23.83 | 24.09 | 23.75 | 23.82 | 4,785,451 | -0.05(-0.20%) |
Feb 15, 2019 | 23.58 | 23.89 | 23.41 | 23.87 | 7,982,434 | +0.48(+2.06%) |
Feb 14, 2019 | 23.20 | 23.57 | 23.11 | 23.39 | 5,282,675 | +0.12(+0.53%) |
Feb 13, 2019 | 23.36 | 23.49 | 23.08 | 23.26 | 6,779,467 | -0.11(-0.49%) |
Feb 12, 2019 | 23.19 | 23.56 | 23.11 | 23.38 | 6,164,251 | +0.28(+1.23%) |
Feb 11, 2019 | 22.57 | 23.17 | 22.37 | 23.09 | 4,542,618 | +0.44(+1.92%) |
Feb 08, 2019 | 22.41 | 22.66 | 22.20 | 22.66 | 4,168,259 | +0.22(+0.97%) |
Feb 07, 2019 | 22.74 | 22.85 | 22.32 | 22.44 | 5,304,266 | -0.40(-1.74%) |
Feb 06, 2019 | 23.30 | 23.32 | 22.79 | 22.84 | 5,876,508 | -0.59(-2.50%) |
Feb 05, 2019 | 23.46 | 23.73 | 23.38 | 23.43 | 4,244,005 | -0.12(-0.52%) |
Feb 04, 2019 | 23.54 | 23.63 | 23.35 | 23.55 | 3,302,196 | -0.17(-0.72%) |
Feb 01, 2019 | 23.67 | 23.88 | 23.43 | 23.72 | 3,724,755 | +0.11(+0.48%) |
Jan 31, 2019 | 23.96 | 24.12 | 23.50 | 23.61 | 5,872,875 | -0.38(-1.58%) |
Jan 30, 2019 | 24.25 | 24.48 | 23.90 | 23.98 | 6,018,794 | -0.26(-1.05%) |
Jan 29, 2019 | 24.34 | 24.41 | 24.14 | 24.24 | 4,071,273 | +0.10(+0.43%) |
Jan 28, 2019 | 24.26 | 24.33 | 23.97 | 24.14 | 5,881,945 | -0.38(-1.54%) |
Jan 25, 2019 | 24.11 | 24.71 | 24.00 | 24.51 | 8,423,507 | +0.41(+1.69%) |
Jan 24, 2019 | 23.58 | 24.14 | 23.42 | 24.11 | 10,291,241 | +0.49(+2.08%) |
Jan 23, 2019 | 23.94 | 24.24 | 23.48 | 23.61 | 4,707,815 | -0.17(-0.72%) |
Jan 22, 2019 | 23.93 | 24.06 | 23.67 | 23.79 | 6,481,301 | -0.39(-1.60%) |
Jan 18, 2019 | 24.05 | 24.42 | 23.91 | 24.17 | 7,787,907 | +0.34(+1.42%) |
Jan 17, 2019 | 23.49 | 23.93 | 23.43 | 23.83 | 5,219,423 | +0.22(+0.92%) |
Jan 16, 2019 | 23.37 | 24.05 | 23.31 | 23.62 | 7,873,374 | +0.22(+0.93%) |
Jan 15, 2019 | 23.22 | 23.75 | 23.07 | 23.40 | 5,816,337 | +0.13(+0.57%) |
Jan 14, 2019 | 22.56 | 23.38 | 22.49 | 23.27 | 7,159,164 | +0.45(+1.99%) |
Jan 11, 2019 | 22.64 | 22.91 | 22.52 | 22.81 | 4,979,885 | +0.06(+0.25%) |
Jan 10, 2019 | 22.44 | 22.83 | 22.30 | 22.76 | 5,340,812 | +0.25(+1.13%) |
Jan 09, 2019 | 23.15 | 23.29 | 22.42 | 22.50 | 6,568,093 | -0.54(-2.33%) |
Jan 08, 2019 | 22.89 | 23.35 | 22.80 | 23.04 | 7,604,983 | +0.33(+1.45%) |
Jan 07, 2019 | 22.03 | 23.10 | 21.92 | 22.71 | 9,667,772 | +0.89(+4.06%) |
Jan 04, 2019 | 22.36 | 22.56 | 21.62 | 21.82 | 12,279,068 | -0.24(-1.07%) |
Jan 03, 2019 | 22.23 | 22.39 | 21.98 | 22.06 | 5,772,928 | -0.14(-0.64%) |