Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 24.14 | 24.29 | 24.00 | 24.16 | 162,474 | +0.22(+0.90%) |
Mar 28, 2019 | 24.08 | 24.25 | 23.73 | 23.94 | 144,094 | -0.09(-0.39%) |
Mar 27, 2019 | 23.99 | 24.16 | 23.90 | 24.03 | 114,654 | +0.04(+0.16%) |
Mar 26, 2019 | 23.88 | 24.13 | 23.71 | 24.00 | 340,695 | +0.28(+1.19%) |
Mar 25, 2019 | 23.36 | 23.73 | 23.15 | 23.72 | 439,710 | +0.40(+1.73%) |
Mar 22, 2019 | 23.88 | 24.15 | 23.29 | 23.31 | 382,662 | -0.74(-3.08%) |
Mar 21, 2019 | 23.80 | 24.37 | 23.62 | 24.05 | 357,563 | +0.13(+0.55%) |
Mar 20, 2019 | 24.09 | 24.38 | 23.73 | 23.92 | 286,476 | -0.22(-0.93%) |
Mar 19, 2019 | 24.52 | 24.64 | 23.99 | 24.15 | 351,781 | -0.30(-1.23%) |
Mar 18, 2019 | 23.97 | 24.52 | 23.86 | 24.45 | 270,973 | +0.48(+1.99%) |
Mar 15, 2019 | 24.00 | 24.28 | 23.83 | 23.97 | 464,912 | +0.12(+0.51%) |
Mar 14, 2019 | 24.00 | 24.05 | 23.79 | 23.85 | 292,409 | -0.19(-0.78%) |
Mar 13, 2019 | 23.81 | 24.05 | 23.74 | 24.03 | 534,790 | +0.30(+1.26%) |
Mar 12, 2019 | 23.56 | 23.80 | 23.53 | 23.73 | 310,865 | +0.20(+0.84%) |
Mar 11, 2019 | 22.86 | 23.58 | 22.86 | 23.54 | 263,633 | +0.72(+3.16%) |
Mar 08, 2019 | 22.68 | 23.00 | 22.68 | 22.82 | 152,019 | +0.01(+0.04%) |
Mar 07, 2019 | 23.14 | 23.22 | 22.72 | 22.81 | 243,122 | -0.35(-1.50%) |
Mar 06, 2019 | 23.55 | 23.66 | 23.09 | 23.15 | 272,688 | -0.39(-1.67%) |
Mar 05, 2019 | 24.16 | 24.16 | 23.53 | 23.55 | 268,488 | -0.61(-2.52%) |
Mar 04, 2019 | 24.24 | 24.34 | 24.03 | 24.16 | 204,435 | -0.01(-0.04%) |
Mar 01, 2019 | 24.02 | 24.26 | 23.88 | 24.17 | 176,342 | +0.34(+1.42%) |
Feb 28, 2019 | 24.00 | 24.00 | 23.75 | 23.83 | 204,297 | -0.15(-0.63%) |
Feb 27, 2019 | 23.89 | 24.16 | 23.83 | 23.98 | 234,103 | -0.07(-0.31%) |
Feb 26, 2019 | 24.06 | 24.28 | 23.76 | 24.05 | 485,430 | -0.02(-0.08%) |
Feb 25, 2019 | 24.48 | 24.63 | 23.94 | 24.07 | 190,008 | -0.35(-1.42%) |
Feb 22, 2019 | 24.25 | 24.48 | 24.13 | 24.42 | 249,984 | +0.18(+0.73%) |
Feb 21, 2019 | 24.11 | 24.36 | 23.98 | 24.24 | 463,921 | +0.03(+0.12%) |
Feb 20, 2019 | 24.16 | 24.59 | 24.16 | 24.21 | 425,324 | +0.08(+0.35%) |
Feb 19, 2019 | 24.00 | 24.28 | 23.88 | 24.13 | 227,169 | -0.08(-0.35%) |
Feb 15, 2019 | 23.99 | 24.45 | 23.97 | 24.21 | 314,620 | +0.36(+1.49%) |
Feb 14, 2019 | 23.90 | 24.12 | 23.71 | 23.86 | 281,684 | -0.13(-0.55%) |
Feb 13, 2019 | 23.38 | 24.03 | 23.32 | 23.99 | 366,254 | +0.63(+2.68%) |
Feb 12, 2019 | 22.87 | 23.39 | 22.82 | 23.36 | 375,810 | +0.61(+2.67%) |
Feb 11, 2019 | 22.84 | 23.09 | 22.67 | 22.75 | 294,691 | -0.06(-0.25%) |
Feb 08, 2019 | 23.22 | 23.73 | 22.61 | 22.81 | 487,769 | -0.64(-2.71%) |
Feb 07, 2019 | 24.06 | 25.65 | 23.30 | 23.45 | 935,063 | -0.80(-3.31%) |
Feb 06, 2019 | 24.24 | 24.52 | 24.11 | 24.25 | 465,190 | +0.02(+0.08%) |
Feb 05, 2019 | 23.66 | 24.33 | 23.44 | 24.23 | 866,152 | +0.64(+2.69%) |
Feb 04, 2019 | 23.46 | 23.72 | 23.32 | 23.60 | 370,911 | +0.15(+0.64%) |
Feb 01, 2019 | 23.83 | 24.25 | 23.34 | 23.45 | 304,882 | -0.38(-1.61%) |
Jan 31, 2019 | 23.36 | 23.97 | 23.15 | 23.83 | 879,885 | +0.56(+2.41%) |
Jan 30, 2019 | 23.70 | 23.70 | 23.14 | 23.27 | 329,310 | -0.24(-1.03%) |
Jan 29, 2019 | 22.83 | 23.88 | 22.76 | 23.51 | 504,511 | +0.79(+3.45%) |
Jan 28, 2019 | 22.63 | 22.91 | 22.43 | 22.73 | 904,053 | -0.22(-0.98%) |
Jan 25, 2019 | 23.26 | 23.70 | 22.88 | 22.95 | 266,678 | -0.12(-0.53%) |
Jan 24, 2019 | 23.09 | 23.30 | 22.91 | 23.07 | 315,233 | +0.06(+0.24%) |
Jan 23, 2019 | 23.28 | 23.31 | 22.84 | 23.02 | 239,253 | -0.14(-0.61%) |
Jan 22, 2019 | 23.59 | 23.76 | 23.10 | 23.16 | 255,262 | -0.58(-2.44%) |
Jan 18, 2019 | 23.53 | 23.88 | 23.38 | 23.74 | 522,441 | +0.28(+1.20%) |
Jan 17, 2019 | 23.35 | 23.72 | 23.35 | 23.45 | 156,643 | +0.03(+0.12%) |
Jan 16, 2019 | 23.80 | 23.95 | 23.39 | 23.43 | 180,035 | -0.36(-1.49%) |
Jan 15, 2019 | 23.69 | 23.79 | 23.37 | 23.78 | 149,683 | +0.14(+0.59%) |
Jan 14, 2019 | 23.71 | 24.18 | 23.63 | 23.64 | 122,762 | -0.23(-0.98%) |
Jan 11, 2019 | 24.42 | 24.51 | 23.72 | 23.88 | 241,851 | -0.58(-2.37%) |
Jan 10, 2019 | 24.23 | 24.48 | 24.13 | 24.45 | 173,469 | +0.21(+0.89%) |
Jan 09, 2019 | 24.31 | 24.48 | 23.92 | 24.24 | 324,326 | +0.07(+0.31%) |
Jan 08, 2019 | 23.97 | 24.52 | 23.74 | 24.17 | 279,930 | +0.52(+2.21%) |
Jan 07, 2019 | 23.00 | 23.68 | 22.62 | 23.64 | 210,285 | +0.65(+2.85%) |
Jan 04, 2019 | 22.93 | 23.18 | 22.70 | 22.99 | 232,755 | +0.41(+1.82%) |
Jan 03, 2019 | 22.47 | 22.92 | 22.27 | 22.58 | 197,006 | -0.05(-0.21%) |