Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 24.25 | 24.40 | 24.05 | 24.30 | 709,245 | +0.22(+0.89%) |
Mar 28, 2019 | 23.95 | 24.41 | 23.95 | 24.08 | 604,150 | +0.09(+0.36%) |
Mar 27, 2019 | 24.47 | 24.94 | 23.97 | 24.00 | 794,012 | -0.35(-1.45%) |
Mar 26, 2019 | 24.29 | 24.35 | 24.04 | 24.35 | 682,156 | +0.33(+1.36%) |
Mar 25, 2019 | 24.04 | 24.22 | 23.82 | 24.02 | 776,127 | -0.06(-0.25%) |
Mar 22, 2019 | 25.19 | 25.30 | 24.06 | 24.08 | 935,971 | -1.37(-5.37%) |
Mar 21, 2019 | 24.65 | 25.65 | 24.65 | 25.45 | 1,341,068 | +0.67(+2.71%) |
Mar 20, 2019 | 25.45 | 25.45 | 24.72 | 24.78 | 1,129,277 | -0.39(-1.54%) |
Mar 19, 2019 | 25.77 | 25.86 | 25.11 | 25.17 | 571,134 | -0.45(-1.75%) |
Mar 18, 2019 | 24.99 | 25.72 | 24.99 | 25.61 | 846,738 | +0.58(+2.30%) |
Mar 15, 2019 | 24.94 | 25.15 | 24.91 | 25.04 | 631,112 | +0.15(+0.59%) |
Mar 14, 2019 | 24.82 | 25.04 | 24.79 | 24.89 | 467,970 | +0.11(+0.45%) |
Mar 13, 2019 | 24.49 | 24.92 | 24.47 | 24.78 | 540,621 | +0.40(+1.66%) |
Mar 12, 2019 | 24.64 | 24.71 | 24.30 | 24.37 | 545,158 | -0.21(-0.84%) |
Mar 11, 2019 | 24.19 | 24.68 | 24.10 | 24.58 | 459,673 | +0.51(+2.11%) |
Mar 08, 2019 | 24.28 | 24.37 | 23.96 | 24.07 | 347,646 | -0.46(-1.89%) |
Mar 07, 2019 | 24.73 | 24.86 | 24.27 | 24.54 | 827,636 | -0.34(-1.38%) |
Mar 06, 2019 | 25.03 | 25.10 | 24.80 | 24.88 | 417,451 | -0.11(-0.45%) |
Mar 05, 2019 | 25.06 | 25.18 | 24.78 | 24.99 | 556,917 | -0.24(-0.95%) |
Mar 04, 2019 | 25.24 | 25.50 | 24.97 | 25.23 | 821,376 | +0.09(+0.34%) |
Mar 01, 2019 | 25.36 | 25.78 | 25.15 | 25.15 | 1,183,509 | -0.05(-0.20%) |
Feb 28, 2019 | 25.23 | 25.32 | 24.99 | 25.20 | 883,326 | -0.04(-0.17%) |
Feb 27, 2019 | 25.03 | 25.25 | 24.75 | 25.24 | 656,582 | +0.31(+1.24%) |
Feb 26, 2019 | 24.98 | 25.13 | 24.77 | 24.93 | 1,008,371 | -0.06(-0.24%) |
Feb 25, 2019 | 25.07 | 25.20 | 24.91 | 24.99 | 1,437,701 | -0.09(-0.34%) |
Feb 22, 2019 | 24.98 | 25.35 | 24.87 | 25.08 | 697,269 | +0.05(+0.21%) |
Feb 21, 2019 | 25.29 | 25.39 | 24.86 | 25.03 | 347,099 | -0.29(-1.15%) |
Feb 20, 2019 | 25.26 | 25.50 | 25.19 | 25.32 | 811,019 | -0.55(-2.13%) |
Feb 19, 2019 | 26.04 | 26.08 | 25.60 | 25.87 | 744,658 | -0.14(-0.53%) |
Feb 15, 2019 | 25.68 | 26.34 | 25.68 | 26.01 | 1,050,380 | +0.34(+1.31%) |
Feb 14, 2019 | 25.58 | 26.14 | 25.58 | 25.67 | 992,343 | -0.25(-0.96%) |
Feb 13, 2019 | 26.06 | 26.21 | 25.92 | 25.92 | 584,137 | -0.05(-0.20%) |
Feb 12, 2019 | 25.55 | 26.09 | 25.52 | 25.97 | 1,791,250 | +0.44(+1.72%) |
Feb 11, 2019 | 25.72 | 25.80 | 25.47 | 25.54 | 915,439 | -0.12(-0.47%) |
Feb 08, 2019 | 25.70 | 25.81 | 25.35 | 25.66 | 663,551 | -0.15(-0.60%) |
Feb 07, 2019 | 26.02 | 26.11 | 25.01 | 25.81 | 1,271,282 | -0.26(-0.99%) |
Feb 06, 2019 | 26.29 | 26.37 | 26.02 | 26.07 | 724,651 | -0.26(-0.98%) |
Feb 05, 2019 | 26.18 | 26.37 | 25.83 | 26.33 | 1,092,144 | +0.21(+0.82%) |
Feb 04, 2019 | 25.22 | 26.22 | 25.12 | 26.11 | 993,043 | +0.87(+3.44%) |
Feb 01, 2019 | 25.31 | 25.80 | 25.01 | 25.24 | 859,582 | +0.06(+0.24%) |
Jan 31, 2019 | 24.08 | 25.25 | 23.78 | 25.18 | 1,394,327 | +1.38(+5.78%) |
Jan 30, 2019 | 23.96 | 23.96 | 23.33 | 23.81 | 839,396 | -0.01(-0.04%) |
Jan 29, 2019 | 23.82 | 24.08 | 23.74 | 23.82 | 341,941 | -0.03(-0.14%) |
Jan 28, 2019 | 23.76 | 24.12 | 23.63 | 23.85 | 267,229 | -0.15(-0.64%) |
Jan 25, 2019 | 23.61 | 24.29 | 23.48 | 24.00 | 649,366 | +0.61(+2.61%) |
Jan 24, 2019 | 23.55 | 23.74 | 23.28 | 23.39 | 497,446 | -0.05(-0.22%) |
Jan 23, 2019 | 23.36 | 23.72 | 23.18 | 23.45 | 1,114,031 | +0.10(+0.44%) |
Jan 22, 2019 | 24.50 | 24.50 | 23.17 | 23.34 | 1,411,160 | -1.21(-4.94%) |
Jan 18, 2019 | 24.28 | 25.03 | 23.91 | 24.55 | 1,402,096 | +0.58(+2.40%) |
Jan 17, 2019 | 23.57 | 24.04 | 23.32 | 23.98 | 760,574 | +0.24(+1.01%) |
Jan 16, 2019 | 23.64 | 24.27 | 23.64 | 23.74 | 867,062 | +0.26(+1.10%) |
Jan 15, 2019 | 22.96 | 23.84 | 22.86 | 23.48 | 1,090,873 | +0.49(+2.13%) |
Jan 14, 2019 | 22.37 | 23.02 | 22.15 | 22.99 | 2,650,700 | +0.33(+1.44%) |
Jan 11, 2019 | 22.77 | 22.82 | 22.42 | 22.66 | 1,543,131 | -0.13(-0.57%) |
Jan 10, 2019 | 23.07 | 23.07 | 22.79 | 22.79 | 1,194,662 | -0.35(-1.52%) |
Jan 09, 2019 | 23.06 | 23.21 | 22.78 | 23.14 | 1,095,923 | +0.13(+0.56%) |
Jan 08, 2019 | 22.96 | 23.19 | 22.53 | 23.02 | 727,375 | +0.43(+1.90%) |
Jan 07, 2019 | 21.91 | 22.65 | 21.52 | 22.59 | 1,099,731 | +0.77(+3.51%) |
Jan 04, 2019 | 20.73 | 21.89 | 20.73 | 21.82 | 762,380 | +1.28(+6.24%) |
Jan 03, 2019 | 21.26 | 21.37 | 20.46 | 20.54 | 917,065 | -0.81(-3.79%) |