Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 24.54 | 24.54 | 24.36 | 24.45 | 102,000 | +0.10(+0.40%) |
Mar 28, 2019 | 24.39 | 24.39 | 24.27 | 24.35 | 5,112 | +0.07(+0.27%) |
Mar 27, 2019 | 24.34 | 24.34 | 24.28 | 24.28 | 2,931 | -0.09(-0.35%) |
Mar 26, 2019 | 24.48 | 24.48 | 24.32 | 24.37 | 39,732 | +0.08(+0.34%) |
Mar 25, 2019 | 24.28 | 24.34 | 24.22 | 24.29 | 76,757 | -0.03(-0.14%) |
Mar 22, 2019 | 24.52 | 24.52 | 24.29 | 24.32 | 37,500 | -0.24(-0.98%) |
Mar 21, 2019 | 24.43 | 24.56 | 24.43 | 24.56 | 14,431 | +0.15(+0.63%) |
Mar 20, 2019 | 24.33 | 24.47 | 24.33 | 24.41 | 8,952 | -0.02(-0.08%) |
Mar 19, 2019 | 24.43 | 24.53 | 24.43 | 24.43 | 18,853 | +0.01(+0.03%) |
Mar 18, 2019 | 24.50 | 24.50 | 24.36 | 24.42 | 11,765 | +0.03(+0.12%) |
Mar 15, 2019 | 24.37 | 24.41 | 24.33 | 24.39 | 24,900 | +0.01(+0.04%) |
Mar 14, 2019 | 24.27 | 24.38 | 24.26 | 24.38 | 15,465 | +0.04(+0.16%) |
Mar 13, 2019 | 24.22 | 24.38 | 24.22 | 24.34 | 113,971 | +0.12(+0.50%) |
Mar 12, 2019 | 24.20 | 24.25 | 24.20 | 24.22 | 32,416 | +0.03(+0.12%) |
Mar 11, 2019 | 24.17 | 24.22 | 24.13 | 24.19 | 6,527 | +0.20(+0.83%) |
Mar 08, 2019 | 23.95 | 24.02 | 23.95 | 23.99 | 20,000 | -0.02(-0.06%) |
Mar 07, 2019 | 24.21 | 24.21 | 23.97 | 24.00 | 80,982 | -0.06(-0.24%) |
Mar 06, 2019 | 24.17 | 24.20 | 24.06 | 24.06 | 70,382 | -0.19(-0.80%) |
Mar 05, 2019 | 24.20 | 24.25 | 24.15 | 24.25 | 8,390 | +0.02(+0.10%) |
Mar 04, 2019 | 24.46 | 24.46 | 24.16 | 24.23 | 47,343 | +0.02(+0.08%) |
Mar 01, 2019 | 24.41 | 24.41 | 24.21 | 24.21 | 53,100 | -0.05(-0.21%) |
Feb 28, 2019 | 24.25 | 24.31 | 24.20 | 24.26 | 26,421 | -0.03(-0.10%) |
Feb 27, 2019 | 24.31 | 24.31 | 24.24 | 24.29 | 8,114 | -0.01(-0.03%) |
Feb 26, 2019 | 24.24 | 24.29 | 24.23 | 24.29 | 6,027 | -0.05(-0.20%) |
Feb 25, 2019 | 24.37 | 24.38 | 24.30 | 24.34 | 4,021 | +0.10(+0.41%) |
Feb 22, 2019 | 24.29 | 24.31 | 24.20 | 24.24 | 36,700 | +0.05(+0.21%) |
Feb 21, 2019 | 24.18 | 24.28 | 24.15 | 24.19 | 79,874 | -0.06(-0.25%) |
Feb 20, 2019 | 24.22 | 24.31 | 24.18 | 24.25 | 107,022 | +0.03(+0.12%) |
Feb 19, 2019 | 24.22 | 24.27 | 24.16 | 24.22 | 10,168 | +0.05(+0.23%) |
Feb 15, 2019 | 24.21 | 24.21 | 24.14 | 24.16 | 1,000 | +0.10(+0.40%) |
Feb 14, 2019 | 24.10 | 24.14 | 24.04 | 24.07 | 19,446 | -0.03(-0.11%) |
Feb 13, 2019 | 24.09 | 24.17 | 24.06 | 24.09 | 218,714 | +0.01(+0.04%) |
Feb 12, 2019 | 24.05 | 24.10 | 24.00 | 24.09 | 15,267 | +0.16(+0.68%) |
Feb 11, 2019 | 23.91 | 23.95 | 23.90 | 23.92 | 7,753 | +0.03(+0.14%) |
Feb 08, 2019 | 23.85 | 23.89 | 23.80 | 23.89 | 11,400 | +0.01(+0.04%) |
Feb 07, 2019 | 23.93 | 23.93 | 23.80 | 23.88 | 23,282 | -0.05(-0.22%) |
Feb 06, 2019 | 23.92 | 23.99 | 23.90 | 23.93 | 16,226 | -0.01(-0.04%) |
Feb 05, 2019 | 23.91 | 23.99 | 23.89 | 23.95 | 11,792 | +0.03(+0.14%) |
Feb 04, 2019 | 23.96 | 23.96 | 23.86 | 23.91 | 12,600 | +0.07(+0.30%) |
Feb 01, 2019 | 23.90 | 23.91 | 23.82 | 23.84 | 12,400 | -0.03(-0.14%) |
Jan 31, 2019 | 23.74 | 23.87 | 23.74 | 23.87 | 8,193 | +0.14(+0.58%) |
Jan 30, 2019 | 23.59 | 23.75 | 23.59 | 23.73 | 11,549 | +0.14(+0.61%) |
Jan 29, 2019 | 23.62 | 23.62 | 23.48 | 23.59 | 17,440 | -0.05(-0.21%) |
Jan 28, 2019 | 23.59 | 23.64 | 23.52 | 23.64 | 15,027 | -0.01(-0.04%) |
Jan 25, 2019 | 23.62 | 23.70 | 23.62 | 23.65 | 5,900 | +0.10(+0.42%) |
Jan 24, 2019 | 23.64 | 23.64 | 23.46 | 23.55 | 20,819 | +0.07(+0.30%) |
Jan 23, 2019 | 23.68 | 23.68 | 23.46 | 23.48 | 17,638 | -0.06(-0.25%) |
Jan 22, 2019 | 23.51 | 23.61 | 23.51 | 23.54 | 21,848 | -0.17(-0.72%) |
Jan 18, 2019 | 23.88 | 23.88 | 23.54 | 23.71 | 12,100 | +0.22(+0.94%) |
Jan 17, 2019 | 23.48 | 23.60 | 23.44 | 23.49 | 11,794 | -0.01(-0.04%) |
Jan 16, 2019 | 23.52 | 23.53 | 23.46 | 23.50 | 19,138 | +0.03(+0.13%) |
Jan 15, 2019 | 23.38 | 23.47 | 23.38 | 23.47 | 21,859 | +0.15(+0.64%) |
Jan 14, 2019 | 23.27 | 23.35 | 23.27 | 23.32 | 6,901 | -0.07(-0.29%) |
Jan 11, 2019 | 23.32 | 23.39 | 23.31 | 23.39 | 23,500 | -0.06(-0.26%) |
Jan 10, 2019 | 23.25 | 23.45 | 23.23 | 23.45 | 34,791 | +0.17(+0.71%) |
Jan 09, 2019 | 23.21 | 23.35 | 23.21 | 23.28 | 11,472 | +0.08(+0.36%) |
Jan 08, 2019 | 23.16 | 23.25 | 23.15 | 23.20 | 5,096 | +0.07(+0.30%) |
Jan 07, 2019 | 23.15 | 23.15 | 23.13 | 23.13 | 757 | +0.07(+0.30%) |
Jan 04, 2019 | 22.90 | 23.06 | 22.90 | 23.06 | 6,400 | +0.46(+2.03%) |
Jan 03, 2019 | 22.79 | 22.79 | 22.59 | 22.60 | 16,530 | -0.31(-1.36%) |