Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 25.20 | 25.24 | 25.18 | 25.24 | 3,022,000 | -0.01(-0.04%) |
Mar 28, 2019 | 25.25 | 25.27 | 25.22 | 25.25 | 1,759,380 | +0.00(+0.00%) |
Mar 27, 2019 | 25.23 | 25.28 | 25.21 | 25.25 | 2,161,567 | +0.06(+0.24%) |
Mar 26, 2019 | 25.16 | 25.21 | 25.14 | 25.19 | 1,804,679 | +0.00(+0.00%) |
Mar 25, 2019 | 25.16 | 25.24 | 25.13 | 25.19 | 2,132,932 | +0.04(+0.16%) |
Mar 22, 2019 | 25.08 | 25.17 | 25.08 | 25.15 | 8,876,200 | +0.14(+0.58%) |
Mar 21, 2019 | 25.01 | 25.03 | 24.99 | 25.00 | 1,030,467 | -0.01(-0.02%) |
Mar 20, 2019 | 24.91 | 25.01 | 24.91 | 25.01 | 2,864,883 | +0.11(+0.44%) |
Mar 19, 2019 | 24.88 | 24.91 | 24.86 | 24.90 | 5,795,036 | -0.01(-0.04%) |
Mar 18, 2019 | 24.91 | 24.93 | 24.90 | 24.91 | 2,442,271 | -0.01(-0.04%) |
Mar 15, 2019 | 24.92 | 24.94 | 24.89 | 24.92 | 3,479,300 | +0.05(+0.20%) |
Mar 14, 2019 | 24.90 | 24.91 | 24.85 | 24.87 | 1,827,160 | -0.04(-0.14%) |
Mar 13, 2019 | 24.88 | 24.92 | 24.88 | 24.91 | 2,215,772 | -0.01(-0.04%) |
Mar 12, 2019 | 24.88 | 24.93 | 24.86 | 24.91 | 1,606,325 | +0.07(+0.30%) |
Mar 11, 2019 | 24.88 | 24.88 | 24.84 | 24.84 | 1,812,375 | -0.05(-0.20%) |
Mar 08, 2019 | 24.87 | 24.89 | 24.84 | 24.89 | 1,568,700 | +0.04(+0.16%) |
Mar 07, 2019 | 24.82 | 24.86 | 24.81 | 24.85 | 2,003,803 | +0.07(+0.26%) |
Mar 06, 2019 | 24.75 | 24.80 | 24.74 | 24.79 | 1,327,832 | +0.04(+0.16%) |
Mar 05, 2019 | 24.71 | 24.75 | 24.69 | 24.75 | 1,679,286 | +0.01(+0.04%) |
Mar 04, 2019 | 24.71 | 24.74 | 24.69 | 24.73 | 2,377,323 | +0.05(+0.22%) |
Mar 01, 2019 | 24.70 | 24.72 | 24.66 | 24.68 | 3,049,700 | -0.11(-0.44%) |
Feb 28, 2019 | 24.82 | 24.82 | 24.76 | 24.79 | 2,353,763 | -0.04(-0.14%) |
Feb 27, 2019 | 24.85 | 24.86 | 24.80 | 24.82 | 1,449,393 | -0.06(-0.24%) |
Feb 26, 2019 | 24.88 | 24.90 | 24.86 | 24.89 | 1,994,229 | +0.04(+0.14%) |
Feb 25, 2019 | 24.85 | 24.85 | 24.82 | 24.85 | 4,011,930 | -0.01(-0.06%) |
Feb 22, 2019 | 24.86 | 24.89 | 24.84 | 24.86 | 7,205,400 | +0.04(+0.18%) |
Feb 21, 2019 | 24.83 | 24.83 | 24.80 | 24.82 | 1,918,321 | -0.06(-0.24%) |
Feb 20, 2019 | 24.88 | 24.89 | 24.86 | 24.88 | 1,591,095 | -0.01(-0.04%) |
Feb 19, 2019 | 24.88 | 24.90 | 24.87 | 24.89 | 1,876,706 | +0.03(+0.12%) |
Feb 15, 2019 | 24.84 | 24.87 | 24.83 | 24.86 | 1,103,900 | +0.00(+0.02%) |
Feb 14, 2019 | 24.89 | 24.89 | 24.84 | 24.86 | 1,394,459 | +0.06(+0.24%) |
Feb 13, 2019 | 24.80 | 24.82 | 24.78 | 24.80 | 1,092,979 | -0.02(-0.10%) |
Feb 12, 2019 | 24.85 | 24.85 | 24.81 | 24.82 | 1,296,207 | -0.04(-0.14%) |
Feb 11, 2019 | 24.86 | 24.88 | 24.84 | 24.86 | 1,478,331 | -0.02(-0.10%) |
Feb 08, 2019 | 24.89 | 24.90 | 24.87 | 24.88 | 1,293,100 | +0.03(+0.12%) |
Feb 07, 2019 | 24.83 | 24.87 | 24.82 | 24.85 | 1,295,171 | +0.06(+0.24%) |
Feb 06, 2019 | 24.82 | 24.83 | 24.78 | 24.79 | 1,285,571 | +0.00(+0.02%) |
Feb 05, 2019 | 24.78 | 24.81 | 24.76 | 24.79 | 2,300,587 | +0.04(+0.14%) |
Feb 04, 2019 | 24.76 | 24.77 | 24.73 | 24.75 | 10,477,166 | -0.04(-0.16%) |
Feb 01, 2019 | 24.85 | 24.85 | 24.78 | 24.79 | 2,097,900 | -0.11(-0.44%) |
Jan 31, 2019 | 24.87 | 24.93 | 24.87 | 24.90 | 16,611,833 | +0.07(+0.28%) |
Jan 30, 2019 | 24.79 | 24.84 | 24.76 | 24.83 | 3,950,586 | +0.03(+0.12%) |
Jan 29, 2019 | 24.75 | 24.80 | 24.75 | 24.80 | 1,619,857 | +0.04(+0.16%) |
Jan 28, 2019 | 24.75 | 24.78 | 24.74 | 24.76 | 1,955,046 | +0.00(+0.00%) |
Jan 25, 2019 | 24.76 | 24.77 | 24.74 | 24.76 | 7,439,000 | -0.04(-0.14%) |
Jan 24, 2019 | 24.79 | 24.81 | 24.76 | 24.80 | 8,449,965 | +0.06(+0.22%) |
Jan 23, 2019 | 24.71 | 24.76 | 24.70 | 24.74 | 8,273,229 | +0.00(+0.02%) |
Jan 22, 2019 | 24.74 | 24.78 | 24.72 | 24.73 | 8,197,598 | +0.04(+0.18%) |
Jan 18, 2019 | 24.71 | 24.73 | 24.66 | 24.69 | 6,046,200 | -0.05(-0.20%) |
Jan 17, 2019 | 24.76 | 24.77 | 24.72 | 24.74 | 6,207,777 | -0.01(-0.04%) |
Jan 16, 2019 | 24.73 | 24.77 | 24.71 | 24.75 | 4,244,200 | -0.01(-0.04%) |
Jan 15, 2019 | 24.78 | 24.80 | 24.75 | 24.76 | 18,080,680 | +0.00(+0.00%) |
Jan 14, 2019 | 24.80 | 24.80 | 24.76 | 24.76 | 1,656,733 | -0.03(-0.12%) |
Jan 11, 2019 | 24.78 | 24.81 | 24.76 | 24.79 | 3,153,900 | +0.06(+0.24%) |
Jan 10, 2019 | 24.78 | 24.80 | 24.73 | 24.73 | 18,482,844 | -0.03(-0.12%) |
Jan 09, 2019 | 24.77 | 24.79 | 24.73 | 24.76 | 1,462,624 | +0.00(+0.00%) |
Jan 08, 2019 | 24.79 | 24.80 | 24.75 | 24.76 | 2,176,836 | -0.05(-0.20%) |
Jan 07, 2019 | 24.87 | 24.89 | 24.80 | 24.81 | 2,695,398 | -0.05(-0.20%) |
Jan 04, 2019 | 24.88 | 24.88 | 24.83 | 24.86 | 2,194,300 | -0.13(-0.52%) |
Jan 03, 2019 | 24.87 | 25.00 | 24.85 | 24.99 | 4,059,098 | +0.14(+0.56%) |