Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 26.43 | 26.55 | 26.16 | 26.32 | 1,627,354 | -0.01(-0.03%) |
Mar 28, 2019 | 25.37 | 26.41 | 25.27 | 26.33 | 1,272,296 | +1.02(+4.02%) |
Mar 27, 2019 | 25.04 | 25.49 | 24.97 | 25.31 | 1,085,773 | +0.27(+1.07%) |
Mar 26, 2019 | 25.13 | 25.27 | 24.88 | 25.04 | 1,037,213 | -0.06(-0.23%) |
Mar 25, 2019 | 24.88 | 25.18 | 24.68 | 25.10 | 1,012,131 | +0.13(+0.54%) |
Mar 22, 2019 | 25.02 | 25.19 | 24.90 | 24.97 | 639,660 | -0.10(-0.40%) |
Mar 21, 2019 | 24.37 | 25.08 | 24.31 | 25.07 | 643,516 | +0.58(+2.39%) |
Mar 20, 2019 | 24.51 | 24.66 | 24.25 | 24.48 | 636,961 | +0.01(+0.03%) |
Mar 19, 2019 | 24.26 | 24.60 | 24.26 | 24.47 | 473,862 | +0.16(+0.65%) |
Mar 18, 2019 | 24.54 | 24.59 | 24.21 | 24.31 | 522,469 | -0.16(-0.65%) |
Mar 15, 2019 | 24.72 | 24.73 | 24.41 | 24.47 | 1,101,590 | -0.19(-0.78%) |
Mar 14, 2019 | 24.74 | 24.77 | 24.50 | 24.67 | 454,186 | -0.03(-0.14%) |
Mar 13, 2019 | 24.61 | 24.74 | 24.48 | 24.70 | 743,582 | +0.12(+0.47%) |
Mar 12, 2019 | 24.80 | 24.86 | 24.51 | 24.58 | 442,746 | -0.12(-0.47%) |
Mar 11, 2019 | 23.96 | 24.72 | 23.96 | 24.70 | 685,865 | +0.87(+3.65%) |
Mar 08, 2019 | 23.84 | 23.95 | 23.66 | 23.83 | 1,322,783 | -0.07(-0.31%) |
Mar 07, 2019 | 24.30 | 24.30 | 23.85 | 23.90 | 803,855 | -0.31(-1.26%) |
Mar 06, 2019 | 24.53 | 24.53 | 24.19 | 24.21 | 943,477 | -0.28(-1.15%) |
Mar 05, 2019 | 24.57 | 24.62 | 24.37 | 24.49 | 782,889 | -0.12(-0.50%) |
Mar 04, 2019 | 24.77 | 24.80 | 24.17 | 24.62 | 970,601 | -0.06(-0.23%) |
Mar 01, 2019 | 24.42 | 24.76 | 24.33 | 24.67 | 1,486,182 | +0.29(+1.19%) |
Feb 28, 2019 | 24.38 | 24.59 | 24.15 | 24.38 | 1,143,891 | +0.05(+0.20%) |
Feb 27, 2019 | 24.15 | 24.48 | 24.11 | 24.33 | 447,123 | +0.04(+0.17%) |
Feb 26, 2019 | 24.50 | 24.52 | 24.14 | 24.29 | 505,519 | -0.17(-0.71%) |
Feb 25, 2019 | 24.40 | 24.58 | 24.34 | 24.47 | 525,933 | +0.10(+0.41%) |
Feb 22, 2019 | 24.27 | 24.51 | 24.25 | 24.37 | 359,187 | +0.18(+0.75%) |
Feb 21, 2019 | 24.21 | 24.30 | 24.00 | 24.19 | 364,273 | -0.12(-0.51%) |
Feb 20, 2019 | 23.98 | 24.43 | 23.89 | 24.31 | 686,510 | +0.36(+1.52%) |
Feb 19, 2019 | 23.62 | 24.10 | 23.62 | 23.95 | 580,104 | +0.26(+1.12%) |
Feb 15, 2019 | 23.60 | 23.78 | 23.47 | 23.68 | 741,822 | +0.20(+0.85%) |
Feb 14, 2019 | 23.71 | 23.76 | 23.44 | 23.48 | 760,623 | -0.21(-0.87%) |
Feb 13, 2019 | 23.81 | 24.01 | 23.66 | 23.69 | 581,473 | -0.16(-0.66%) |
Feb 12, 2019 | 23.61 | 23.90 | 23.50 | 23.85 | 883,661 | +0.27(+1.16%) |
Feb 11, 2019 | 23.61 | 23.95 | 23.52 | 23.57 | 873,894 | -0.05(-0.21%) |
Feb 08, 2019 | 24.08 | 24.22 | 23.49 | 23.62 | 967,583 | -0.36(-1.48%) |
Feb 07, 2019 | 22.68 | 24.14 | 22.17 | 23.98 | 2,052,572 | -1.05(-4.20%) |
Feb 06, 2019 | 25.31 | 25.34 | 24.96 | 25.03 | 1,266,124 | -0.32(-1.27%) |
Feb 05, 2019 | 25.42 | 25.54 | 25.09 | 25.35 | 899,276 | -0.02(-0.07%) |
Feb 04, 2019 | 25.42 | 25.42 | 24.95 | 25.37 | 549,484 | +0.02(+0.07%) |
Feb 01, 2019 | 25.18 | 25.45 | 24.99 | 25.35 | 717,046 | +0.17(+0.66%) |
Jan 31, 2019 | 24.85 | 25.38 | 24.64 | 25.19 | 708,135 | +0.36(+1.43%) |
Jan 30, 2019 | 24.94 | 25.05 | 24.77 | 24.83 | 512,442 | -0.12(-0.50%) |
Jan 29, 2019 | 24.90 | 25.04 | 24.79 | 24.96 | 334,470 | +0.08(+0.33%) |
Jan 28, 2019 | 24.53 | 24.93 | 24.50 | 24.87 | 329,896 | +0.22(+0.87%) |
Jan 25, 2019 | 24.62 | 24.94 | 24.58 | 24.66 | 622,535 | +0.17(+0.71%) |
Jan 24, 2019 | 23.90 | 24.49 | 23.90 | 24.48 | 752,577 | +0.53(+2.21%) |
Jan 23, 2019 | 24.04 | 24.14 | 23.79 | 23.95 | 500,201 | -0.02(-0.07%) |
Jan 22, 2019 | 24.09 | 24.31 | 23.83 | 23.97 | 599,608 | -0.24(-0.99%) |
Jan 18, 2019 | 24.03 | 24.33 | 23.95 | 24.21 | 689,974 | +0.23(+0.97%) |
Jan 17, 2019 | 23.80 | 24.09 | 23.69 | 23.98 | 767,901 | +0.06(+0.24%) |
Jan 16, 2019 | 23.78 | 24.07 | 23.77 | 23.92 | 644,365 | +0.17(+0.73%) |
Jan 15, 2019 | 23.84 | 23.93 | 23.42 | 23.75 | 858,524 | -0.12(-0.49%) |
Jan 14, 2019 | 24.07 | 24.17 | 23.84 | 23.86 | 862,285 | -0.26(-1.06%) |
Jan 11, 2019 | 24.21 | 24.24 | 23.82 | 24.12 | 553,043 | -0.07(-0.27%) |
Jan 10, 2019 | 23.75 | 24.21 | 23.60 | 24.19 | 669,951 | +0.43(+1.81%) |
Jan 09, 2019 | 23.74 | 23.92 | 23.60 | 23.76 | 715,357 | -0.06(-0.24%) |
Jan 08, 2019 | 23.74 | 23.95 | 23.59 | 23.81 | 899,522 | +0.09(+0.38%) |
Jan 07, 2019 | 23.62 | 24.02 | 23.32 | 23.72 | 1,139,054 | +0.14(+0.60%) |
Jan 04, 2019 | 23.13 | 23.71 | 23.04 | 23.58 | 898,090 | +0.54(+2.33%) |
Jan 03, 2019 | 22.55 | 23.37 | 22.51 | 23.04 | 979,576 | +0.40(+1.75%) |