Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 24.61 | 24.78 | 24.36 | 24.70 | 2,193,100 | +0.18(+0.73%) |
Mar 28, 2019 | 24.43 | 24.72 | 24.24 | 24.52 | 1,872,660 | +0.21(+0.86%) |
Mar 27, 2019 | 24.21 | 24.75 | 24.11 | 24.31 | 1,699,577 | +0.09(+0.37%) |
Mar 26, 2019 | 24.11 | 24.69 | 24.05 | 24.22 | 2,490,787 | +0.08(+0.33%) |
Mar 25, 2019 | 24.58 | 24.88 | 23.92 | 24.14 | 2,462,406 | -0.55(-2.23%) |
Mar 22, 2019 | 25.29 | 25.36 | 24.42 | 24.69 | 3,576,300 | -0.78(-3.06%) |
Mar 21, 2019 | 24.97 | 25.60 | 24.97 | 25.47 | 3,223,454 | +0.10(+0.39%) |
Mar 20, 2019 | 25.75 | 25.75 | 24.64 | 25.37 | 7,044,587 | -0.92(-3.50%) |
Mar 19, 2019 | 24.74 | 26.34 | 24.73 | 26.29 | 8,738,671 | +1.75(+7.13%) |
Mar 18, 2019 | 24.02 | 24.68 | 23.94 | 24.54 | 4,254,266 | +0.56(+2.34%) |
Mar 15, 2019 | 24.20 | 24.22 | 23.89 | 23.98 | 1,999,100 | -0.16(-0.66%) |
Mar 14, 2019 | 24.00 | 24.30 | 23.97 | 24.14 | 2,364,255 | +0.23(+0.96%) |
Mar 13, 2019 | 23.92 | 24.13 | 23.82 | 23.91 | 1,606,318 | +0.14(+0.59%) |
Mar 12, 2019 | 23.50 | 23.99 | 23.48 | 23.77 | 2,069,609 | +0.30(+1.28%) |
Mar 11, 2019 | 23.40 | 23.56 | 23.27 | 23.47 | 1,778,259 | +0.10(+0.43%) |
Mar 08, 2019 | 23.00 | 23.38 | 22.79 | 23.37 | 2,464,800 | -0.15(-0.64%) |
Mar 07, 2019 | 23.49 | 23.82 | 23.20 | 23.52 | 3,281,926 | -0.04(-0.17%) |
Mar 06, 2019 | 23.80 | 23.89 | 23.27 | 23.56 | 3,103,540 | -0.40(-1.67%) |
Mar 05, 2019 | 24.21 | 24.41 | 23.82 | 23.96 | 4,378,503 | -0.22(-0.91%) |
Mar 04, 2019 | 24.43 | 24.70 | 23.73 | 24.18 | 4,783,246 | -0.05(-0.21%) |
Mar 01, 2019 | 24.08 | 24.33 | 23.94 | 24.23 | 3,991,000 | +0.53(+2.24%) |
Feb 28, 2019 | 24.05 | 24.46 | 23.57 | 23.70 | 4,116,788 | -0.33(-1.37%) |
Feb 27, 2019 | 23.15 | 24.33 | 23.12 | 24.03 | 5,238,692 | +0.87(+3.76%) |
Feb 26, 2019 | 23.10 | 23.29 | 22.88 | 23.16 | 5,203,496 | -0.19(-0.81%) |
Feb 25, 2019 | 24.03 | 24.08 | 23.21 | 23.35 | 4,567,573 | -0.40(-1.68%) |
Feb 22, 2019 | 23.67 | 23.99 | 23.55 | 23.75 | 4,888,400 | +0.24(+1.02%) |
Feb 21, 2019 | 23.90 | 24.72 | 23.43 | 23.51 | 6,210,382 | -0.54(-2.25%) |
Feb 20, 2019 | 25.75 | 26.17 | 22.45 | 24.05 | 21,798,760 | -1.14(-4.53%) |
Feb 19, 2019 | 25.45 | 25.75 | 24.88 | 25.19 | 8,846,340 | -0.26(-1.02%) |
Feb 15, 2019 | 25.70 | 26.00 | 25.24 | 25.45 | 3,743,700 | -0.05(-0.20%) |
Feb 14, 2019 | 25.22 | 25.77 | 25.08 | 25.50 | 3,336,813 | +0.20(+0.79%) |
Feb 13, 2019 | 25.33 | 25.53 | 24.80 | 25.30 | 3,259,661 | -0.04(-0.16%) |
Feb 12, 2019 | 25.42 | 25.70 | 25.19 | 25.34 | 2,560,147 | +0.25(+1.00%) |
Feb 11, 2019 | 24.58 | 25.23 | 24.56 | 25.09 | 2,923,637 | +0.61(+2.49%) |
Feb 08, 2019 | 24.31 | 24.69 | 24.04 | 24.48 | 2,951,700 | -0.13(-0.53%) |
Feb 07, 2019 | 25.19 | 25.29 | 24.13 | 24.61 | 5,419,415 | -0.88(-3.45%) |
Feb 06, 2019 | 25.76 | 26.14 | 25.43 | 25.49 | 3,099,391 | -0.25(-0.97%) |
Feb 05, 2019 | 25.00 | 26.00 | 25.00 | 25.74 | 4,631,401 | +0.54(+2.14%) |
Feb 04, 2019 | 24.58 | 25.38 | 24.56 | 25.20 | 4,869,934 | +0.56(+2.27%) |
Feb 01, 2019 | 24.77 | 24.97 | 24.53 | 24.64 | 3,149,500 | +0.09(+0.37%) |
Jan 31, 2019 | 23.98 | 24.77 | 23.95 | 24.55 | 2,924,060 | +0.39(+1.61%) |
Jan 30, 2019 | 24.42 | 24.64 | 23.77 | 24.16 | 3,997,965 | +0.00(+0.00%) |
Jan 29, 2019 | 24.08 | 24.43 | 23.97 | 24.16 | 2,290,527 | -0.02(-0.08%) |
Jan 28, 2019 | 23.58 | 24.33 | 23.45 | 24.18 | 3,519,765 | +0.39(+1.64%) |
Jan 25, 2019 | 23.61 | 23.97 | 23.47 | 23.79 | 3,070,100 | +0.46(+1.97%) |
Jan 24, 2019 | 23.25 | 23.63 | 23.14 | 23.33 | 3,128,132 | +0.04(+0.17%) |
Jan 23, 2019 | 23.15 | 23.79 | 22.94 | 23.29 | 3,572,192 | +0.37(+1.61%) |
Jan 22, 2019 | 22.81 | 23.02 | 22.52 | 22.92 | 4,242,918 | -0.17(-0.74%) |
Jan 18, 2019 | 23.08 | 23.30 | 22.74 | 23.09 | 3,910,600 | +0.06(+0.26%) |
Jan 17, 2019 | 22.23 | 23.17 | 22.16 | 23.03 | 3,249,809 | +0.68(+3.04%) |
Jan 16, 2019 | 22.50 | 22.75 | 22.29 | 22.35 | 3,185,118 | +0.01(+0.04%) |
Jan 15, 2019 | 22.15 | 22.66 | 22.08 | 22.34 | 3,225,496 | +0.09(+0.40%) |
Jan 14, 2019 | 22.23 | 22.47 | 22.06 | 22.25 | 3,683,981 | -0.37(-1.64%) |
Jan 11, 2019 | 22.40 | 23.01 | 21.95 | 22.62 | 3,633,600 | +0.09(+0.40%) |
Jan 10, 2019 | 23.20 | 23.29 | 22.36 | 22.53 | 5,422,139 | -0.80(-3.43%) |
Jan 09, 2019 | 22.88 | 23.57 | 22.71 | 23.33 | 5,106,613 | +0.65(+2.87%) |
Jan 08, 2019 | 22.67 | 23.13 | 22.09 | 22.68 | 6,039,033 | +0.32(+1.43%) |
Jan 07, 2019 | 22.29 | 23.08 | 21.87 | 22.36 | 7,012,359 | +1.11(+5.22%) |
Jan 04, 2019 | 20.95 | 21.84 | 20.95 | 21.25 | 6,179,400 | +0.76(+3.71%) |
Jan 03, 2019 | 20.20 | 21.10 | 20.05 | 20.49 | 5,666,131 | +0.26(+1.29%) |