Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 24.57 | 24.80 | 23.90 | 24.21 | 2,921,900 | -0.32(-1.30%) |
Mar 28, 2019 | 24.74 | 24.83 | 24.39 | 24.53 | 2,346,004 | -0.28(-1.13%) |
Mar 27, 2019 | 24.84 | 25.08 | 24.47 | 24.81 | 4,689,412 | +0.06(+0.24%) |
Mar 26, 2019 | 25.22 | 25.51 | 24.58 | 24.75 | 1,870,527 | -0.35(-1.39%) |
Mar 25, 2019 | 25.35 | 25.49 | 24.58 | 25.10 | 2,174,884 | -0.26(-1.03%) |
Mar 22, 2019 | 25.68 | 25.76 | 25.30 | 25.36 | 2,364,700 | -0.41(-1.59%) |
Mar 21, 2019 | 25.40 | 25.79 | 25.11 | 25.77 | 2,588,975 | +0.29(+1.14%) |
Mar 20, 2019 | 25.49 | 25.57 | 25.15 | 25.48 | 2,260,278 | +0.00(+0.00%) |
Mar 19, 2019 | 25.41 | 25.65 | 25.24 | 25.48 | 2,106,447 | +0.04(+0.16%) |
Mar 18, 2019 | 25.13 | 25.57 | 25.13 | 25.44 | 2,542,702 | +0.07(+0.28%) |
Mar 15, 2019 | 25.17 | 25.71 | 25.13 | 25.37 | 5,776,800 | +0.31(+1.24%) |
Mar 14, 2019 | 24.94 | 25.25 | 24.94 | 25.06 | 2,148,316 | +0.11(+0.44%) |
Mar 13, 2019 | 24.67 | 25.09 | 24.66 | 24.95 | 1,741,324 | +0.35(+1.42%) |
Mar 12, 2019 | 24.45 | 24.86 | 24.08 | 24.60 | 3,024,981 | +0.30(+1.23%) |
Mar 11, 2019 | 24.71 | 24.71 | 24.20 | 24.30 | 3,164,634 | -0.31(-1.26%) |
Mar 08, 2019 | 25.07 | 25.07 | 24.57 | 24.61 | 2,907,200 | -0.61(-2.42%) |
Mar 07, 2019 | 25.26 | 25.50 | 24.95 | 25.22 | 2,072,810 | -0.08(-0.32%) |
Mar 06, 2019 | 25.23 | 25.51 | 25.15 | 25.30 | 1,362,585 | -0.01(-0.04%) |
Mar 05, 2019 | 25.50 | 25.54 | 25.19 | 25.31 | 1,803,830 | -0.18(-0.71%) |
Mar 04, 2019 | 25.36 | 25.55 | 25.23 | 25.49 | 1,971,448 | +0.11(+0.43%) |
Mar 01, 2019 | 25.60 | 25.69 | 25.20 | 25.38 | 2,618,800 | -0.01(-0.04%) |
Feb 28, 2019 | 25.22 | 25.52 | 24.50 | 25.39 | 3,203,575 | +0.09(+0.36%) |
Feb 27, 2019 | 25.36 | 25.47 | 25.08 | 25.30 | 2,504,294 | -0.18(-0.71%) |
Feb 26, 2019 | 24.42 | 25.69 | 24.42 | 25.48 | 3,000,972 | +0.95(+3.87%) |
Feb 25, 2019 | 25.21 | 25.32 | 24.48 | 24.53 | 1,919,222 | -0.64(-2.54%) |
Feb 22, 2019 | 24.93 | 25.27 | 24.80 | 25.17 | 1,377,300 | +0.42(+1.70%) |
Feb 21, 2019 | 24.65 | 24.86 | 24.50 | 24.75 | 2,328,155 | -0.03(-0.12%) |
Feb 20, 2019 | 24.73 | 25.03 | 24.65 | 24.78 | 2,286,750 | +0.05(+0.20%) |
Feb 19, 2019 | 24.71 | 24.93 | 24.57 | 24.73 | 2,683,192 | -0.09(-0.36%) |
Feb 15, 2019 | 24.39 | 24.85 | 24.14 | 24.82 | 2,592,000 | +0.74(+3.07%) |
Feb 14, 2019 | 23.75 | 24.16 | 23.43 | 24.08 | 1,858,474 | +0.31(+1.30%) |
Feb 13, 2019 | 24.10 | 24.11 | 23.44 | 23.77 | 1,543,335 | -0.14(-0.59%) |
Feb 12, 2019 | 23.52 | 23.97 | 23.36 | 23.91 | 2,337,784 | +0.57(+2.44%) |
Feb 11, 2019 | 24.13 | 24.23 | 23.23 | 23.34 | 1,914,127 | -0.79(-3.27%) |
Feb 08, 2019 | 24.35 | 24.35 | 23.95 | 24.13 | 1,699,400 | -0.37(-1.51%) |
Feb 07, 2019 | 24.39 | 24.54 | 24.02 | 24.50 | 1,768,546 | +0.12(+0.49%) |
Feb 06, 2019 | 25.00 | 25.03 | 24.37 | 24.38 | 3,790,780 | -0.63(-2.52%) |
Feb 05, 2019 | 24.72 | 25.16 | 24.48 | 25.01 | 4,567,827 | +0.13(+0.52%) |
Feb 04, 2019 | 23.83 | 25.30 | 23.83 | 24.88 | 3,278,511 | +0.98(+4.10%) |
Feb 01, 2019 | 23.50 | 23.93 | 23.10 | 23.90 | 2,501,300 | +0.34(+1.44%) |
Jan 31, 2019 | 23.12 | 23.72 | 23.02 | 23.56 | 2,769,023 | +0.60(+2.61%) |
Jan 30, 2019 | 22.76 | 23.12 | 22.40 | 22.96 | 1,939,847 | +0.26(+1.15%) |
Jan 29, 2019 | 22.58 | 22.99 | 22.47 | 22.70 | 2,004,398 | +0.08(+0.35%) |
Jan 28, 2019 | 22.21 | 22.63 | 21.96 | 22.62 | 2,489,048 | +0.27(+1.21%) |
Jan 25, 2019 | 22.21 | 22.46 | 22.13 | 22.35 | 5,622,300 | +0.33(+1.50%) |
Jan 24, 2019 | 21.82 | 22.18 | 21.63 | 22.02 | 2,366,271 | +0.38(+1.76%) |
Jan 23, 2019 | 21.87 | 22.15 | 21.29 | 21.64 | 4,943,358 | -0.21(-0.96%) |
Jan 22, 2019 | 21.35 | 22.04 | 21.14 | 21.85 | 4,264,671 | +0.28(+1.30%) |
Jan 18, 2019 | 21.66 | 21.81 | 21.29 | 21.57 | 2,793,800 | +0.15(+0.70%) |
Jan 17, 2019 | 21.51 | 21.77 | 21.31 | 21.42 | 1,951,739 | -0.20(-0.93%) |
Jan 16, 2019 | 21.38 | 21.91 | 21.38 | 21.62 | 2,340,749 | +0.21(+0.98%) |
Jan 15, 2019 | 20.90 | 21.61 | 20.81 | 21.41 | 3,532,209 | +0.53(+2.54%) |
Jan 14, 2019 | 20.26 | 21.20 | 20.13 | 20.88 | 7,339,780 | +0.54(+2.65%) |
Jan 11, 2019 | 19.76 | 20.43 | 19.55 | 20.34 | 6,221,400 | +0.55(+2.78%) |
Jan 10, 2019 | 20.22 | 20.31 | 19.50 | 19.79 | 4,870,938 | -0.55(-2.70%) |
Jan 09, 2019 | 20.44 | 20.96 | 20.13 | 20.34 | 3,514,091 | +0.06(+0.30%) |
Jan 08, 2019 | 21.09 | 21.20 | 20.24 | 20.28 | 4,579,669 | -0.76(-3.61%) |
Jan 07, 2019 | 21.76 | 21.92 | 20.98 | 21.04 | 5,357,115 | -0.94(-4.28%) |
Jan 04, 2019 | 20.88 | 22.08 | 20.88 | 21.98 | 3,475,300 | +1.41(+6.85%) |
Jan 03, 2019 | 20.48 | 20.81 | 20.40 | 20.57 | 3,468,021 | -0.13(-0.63%) |