Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 23.62 | 23.62 | 23.46 | 23.58 | 51,682 | +0.00(+0.02%) |
Mar 28, 2019 | 23.57 | 23.59 | 23.53 | 23.57 | 12,186 | +0.00(+0.00%) |
Mar 27, 2019 | 23.50 | 23.59 | 23.50 | 23.57 | 1,206 | +0.10(+0.41%) |
Mar 26, 2019 | 23.47 | 23.48 | 23.45 | 23.48 | 2,713 | -0.02(-0.09%) |
Mar 25, 2019 | 23.43 | 23.51 | 23.41 | 23.50 | 31,429 | +0.10(+0.41%) |
Mar 22, 2019 | 23.35 | 23.43 | 23.35 | 23.40 | 3,576 | +0.13(+0.56%) |
Mar 21, 2019 | 23.32 | 23.32 | 23.27 | 23.27 | 3,537 | +0.01(+0.04%) |
Mar 20, 2019 | 23.15 | 23.27 | 23.15 | 23.27 | 7,302 | +0.08(+0.36%) |
Mar 19, 2019 | 23.12 | 23.19 | 23.12 | 23.18 | 7,867 | +0.04(+0.17%) |
Mar 18, 2019 | 23.20 | 23.20 | 23.11 | 23.14 | 2,244 | -0.01(-0.06%) |
Mar 15, 2019 | 23.13 | 23.18 | 23.11 | 23.16 | 12,228 | +0.04(+0.17%) |
Mar 14, 2019 | 23.14 | 23.15 | 23.12 | 23.12 | 3,905 | -0.01(-0.04%) |
Mar 13, 2019 | 23.15 | 23.15 | 23.13 | 23.13 | 7,464 | +0.01(+0.06%) |
Mar 12, 2019 | 23.11 | 23.11 | 23.08 | 23.11 | 2,059 | -0.01(-0.06%) |
Mar 11, 2019 | 23.09 | 23.13 | 23.08 | 23.13 | 11,037 | +0.03(+0.11%) |
Mar 08, 2019 | 23.11 | 23.13 | 23.05 | 23.10 | 15,804 | +0.05(+0.20%) |
Mar 07, 2019 | 23.06 | 23.12 | 23.05 | 23.05 | 77,833 | +0.04(+0.18%) |
Mar 06, 2019 | 22.96 | 23.03 | 22.96 | 23.01 | 2,204 | +0.02(+0.09%) |
Mar 05, 2019 | 22.98 | 23.00 | 22.98 | 22.99 | 3,037 | +0.00(+0.02%) |
Mar 04, 2019 | 23.00 | 23.00 | 22.93 | 22.99 | 19,083 | +0.03(+0.11%) |
Mar 01, 2019 | 22.98 | 22.98 | 22.92 | 22.96 | 46,722 | +0.03(+0.12%) |
Feb 28, 2019 | 22.96 | 22.98 | 22.94 | 22.94 | 1,568 | -0.00(-0.02%) |
Feb 27, 2019 | 22.95 | 23.02 | 22.94 | 22.94 | 9,934 | -0.04(-0.18%) |
Feb 26, 2019 | 22.98 | 22.99 | 22.95 | 22.98 | 6,259 | +0.03(+0.13%) |
Feb 25, 2019 | 22.94 | 22.98 | 22.94 | 22.95 | 2,757 | -0.02(-0.09%) |
Feb 22, 2019 | 22.95 | 22.97 | 22.94 | 22.97 | 21,626 | +0.07(+0.30%) |
Feb 21, 2019 | 22.93 | 22.93 | 22.90 | 22.91 | 6,353 | -0.01(-0.06%) |
Feb 20, 2019 | 22.89 | 22.94 | 22.89 | 22.92 | 8,783 | +0.03(+0.13%) |
Feb 19, 2019 | 22.95 | 22.95 | 22.89 | 22.89 | 3,224 | +0.03(+0.15%) |
Feb 15, 2019 | 22.83 | 22.85 | 22.83 | 22.85 | 3,816 | -0.02(-0.09%) |
Feb 14, 2019 | 22.85 | 22.87 | 22.85 | 22.87 | 3,212 | +0.02(+0.09%) |
Feb 13, 2019 | 22.84 | 22.85 | 22.84 | 22.85 | 1,543 | -0.03(-0.11%) |
Feb 12, 2019 | 22.83 | 22.88 | 22.80 | 22.88 | 31,457 | +0.03(+0.11%) |
Feb 11, 2019 | 22.89 | 22.89 | 22.81 | 22.85 | 7,472 | +0.03(+0.13%) |
Feb 08, 2019 | 22.81 | 22.85 | 22.81 | 22.82 | 9,020 | +0.05(+0.23%) |
Feb 07, 2019 | 22.81 | 22.82 | 22.72 | 22.77 | 4,028 | +0.06(+0.25%) |
Feb 06, 2019 | 22.64 | 22.77 | 22.64 | 22.71 | 36,795 | +0.04(+0.17%) |
Feb 05, 2019 | 22.65 | 22.72 | 22.65 | 22.68 | 6,333 | -0.06(-0.25%) |
Feb 04, 2019 | 22.73 | 22.73 | 22.70 | 22.73 | 2,270 | +0.07(+0.31%) |
Feb 01, 2019 | 22.72 | 22.72 | 22.65 | 22.66 | 13,878 | -0.08(-0.36%) |
Jan 31, 2019 | 22.71 | 22.74 | 22.70 | 22.74 | 6,955 | +0.11(+0.50%) |
Jan 30, 2019 | 22.63 | 22.64 | 22.61 | 22.63 | 24,314 | +0.03(+0.15%) |
Jan 29, 2019 | 22.57 | 22.62 | 22.57 | 22.60 | 1,827 | -0.02(-0.08%) |
Jan 28, 2019 | 22.69 | 22.69 | 22.59 | 22.61 | 3,234 | +0.04(+0.17%) |
Jan 25, 2019 | 22.64 | 22.64 | 22.55 | 22.58 | 3,478 | -0.05(-0.21%) |
Jan 24, 2019 | 22.63 | 22.63 | 22.61 | 22.62 | 1,820 | +0.03(+0.15%) |
Jan 23, 2019 | 22.60 | 22.61 | 22.56 | 22.59 | 2,628 | -0.03(-0.11%) |
Jan 22, 2019 | 22.95 | 22.95 | 22.61 | 22.61 | 3,002 | -0.02(-0.08%) |
Jan 18, 2019 | 22.61 | 22.64 | 22.61 | 22.63 | 4,289 | -0.01(-0.03%) |
Jan 17, 2019 | 22.72 | 22.72 | 22.62 | 22.64 | 9,826 | +0.03(+0.15%) |
Jan 16, 2019 | 22.67 | 22.69 | 22.58 | 22.61 | 4,492 | +0.02(+0.08%) |
Jan 15, 2019 | 22.59 | 22.69 | 22.58 | 22.59 | 7,675 | -0.04(-0.17%) |
Jan 14, 2019 | 22.66 | 22.69 | 22.60 | 22.63 | 2,038 | +0.00(+0.02%) |
Jan 11, 2019 | 22.65 | 22.65 | 22.60 | 22.62 | 6,840 | +0.06(+0.25%) |
Jan 10, 2019 | 22.61 | 22.61 | 22.56 | 22.57 | 5,260 | +0.04(+0.17%) |
Jan 09, 2019 | 22.73 | 22.73 | 22.49 | 22.53 | 11,568 | -0.10(-0.44%) |
Jan 08, 2019 | 22.63 | 22.65 | 22.58 | 22.63 | 12,012 | -0.11(-0.47%) |
Jan 07, 2019 | 22.93 | 22.93 | 22.74 | 22.74 | 17,496 | +0.04(+0.19%) |
Jan 04, 2019 | 22.68 | 22.69 | 22.64 | 22.69 | 9,855 | -0.09(-0.40%) |
Jan 03, 2019 | 22.69 | 22.80 | 22.69 | 22.78 | 6,073 | +0.15(+0.67%) |