Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 27.92 | 27.92 | 27.55 | 27.66 | 1,829 | +0.37(+1.35%) |
Mar 28, 2019 | 27.53 | 27.53 | 26.88 | 27.29 | 893 | +0.54(+2.03%) |
Mar 27, 2019 | 27.18 | 27.19 | 26.75 | 26.75 | 3,322 | -0.16(-0.58%) |
Mar 26, 2019 | 27.35 | 27.41 | 26.71 | 26.90 | 1,403 | +0.30(+1.13%) |
Mar 25, 2019 | 26.23 | 26.60 | 26.17 | 26.60 | 816 | +0.40(+1.54%) |
Mar 22, 2019 | 27.00 | 27.15 | 26.20 | 26.20 | 9,248 | -1.65(-5.93%) |
Mar 21, 2019 | 27.06 | 27.88 | 27.03 | 27.85 | 7,532 | +1.09(+4.09%) |
Mar 20, 2019 | 26.48 | 26.93 | 26.23 | 26.76 | 3,424 | +0.21(+0.79%) |
Mar 19, 2019 | 26.57 | 27.24 | 26.55 | 26.55 | 3,787 | +0.35(+1.35%) |
Mar 18, 2019 | 26.12 | 26.19 | 26.12 | 26.19 | 616 | +0.77(+3.03%) |
Mar 15, 2019 | 25.42 | 25.42 | 25.42 | 25.42 | 101 | +0.42(+1.68%) |
Mar 14, 2019 | 24.92 | 25.09 | 24.92 | 25.00 | 3,280 | -0.26(-1.04%) |
Mar 13, 2019 | 25.39 | 25.59 | 25.27 | 25.27 | 511 | +0.32(+1.28%) |
Mar 12, 2019 | 24.90 | 25.00 | 24.71 | 24.95 | 1,371 | +0.16(+0.63%) |
Mar 11, 2019 | 24.27 | 24.83 | 24.26 | 24.79 | 3,287 | +1.03(+4.36%) |
Mar 08, 2019 | 23.45 | 23.76 | 23.38 | 23.76 | 10,403 | -0.55(-2.27%) |
Mar 07, 2019 | 24.61 | 24.77 | 24.31 | 24.31 | 3,928 | -0.97(-3.82%) |
Mar 06, 2019 | 25.27 | 25.27 | 25.27 | 25.27 | 5 | -0.43(-1.68%) |
Mar 05, 2019 | 25.78 | 25.78 | 25.71 | 25.71 | 477 | +0.29(+1.16%) |
Mar 04, 2019 | 25.93 | 25.93 | 25.09 | 25.41 | 3,383 | -0.26(-1.03%) |
Mar 01, 2019 | 25.88 | 25.88 | 25.42 | 25.68 | 509 | +0.63(+2.51%) |
Feb 28, 2019 | 24.88 | 25.11 | 24.88 | 25.05 | 822 | -0.44(-1.72%) |
Feb 27, 2019 | 25.29 | 25.49 | 25.09 | 25.49 | 892 | -0.10(-0.41%) |
Feb 26, 2019 | 25.11 | 25.66 | 25.11 | 25.59 | 1,499 | +0.12(+0.47%) |
Feb 25, 2019 | 26.40 | 26.40 | 25.47 | 25.47 | 1,885 | -0.26(-1.00%) |
Feb 22, 2019 | 25.71 | 25.73 | 25.61 | 25.73 | 917 | +0.43(+1.69%) |
Feb 21, 2019 | 25.18 | 25.30 | 25.18 | 25.30 | 2,538 | -0.11(-0.44%) |
Feb 20, 2019 | 25.36 | 25.53 | 25.36 | 25.42 | 1,319 | +0.07(+0.29%) |
Feb 19, 2019 | 25.12 | 25.49 | 24.96 | 25.34 | 5,380 | +0.35(+1.41%) |
Feb 15, 2019 | 25.01 | 25.01 | 18.19 | 24.99 | 2,753 | +0.39(+1.60%) |
Feb 14, 2019 | 23.88 | 24.84 | 23.88 | 24.60 | 4,546 | -0.20(-0.79%) |
Feb 13, 2019 | 24.68 | 24.88 | 24.49 | 24.79 | 1,962 | +0.41(+1.69%) |
Feb 12, 2019 | 24.14 | 24.38 | 24.14 | 24.38 | 726 | +1.06(+4.54%) |
Feb 11, 2019 | 23.68 | 23.68 | 23.24 | 23.32 | 2,750 | +0.29(+1.28%) |
Feb 08, 2019 | 22.71 | 23.07 | 22.71 | 23.03 | 5,711 | -0.35(-1.48%) |
Feb 07, 2019 | 23.26 | 23.65 | 23.00 | 23.38 | 938 | -0.64(-2.65%) |
Feb 06, 2019 | 24.62 | 24.62 | 23.84 | 24.01 | 5,382 | -0.36(-1.48%) |
Feb 05, 2019 | 24.33 | 24.43 | 24.28 | 24.37 | 3,232 | +0.74(+3.12%) |
Feb 04, 2019 | 23.13 | 23.65 | 23.13 | 23.64 | 5,093 | +0.36(+1.55%) |
Feb 01, 2019 | 23.86 | 23.86 | 23.13 | 23.28 | 3,467 | -1.07(-4.38%) |
Jan 31, 2019 | 23.63 | 24.34 | 23.63 | 24.34 | 2,927 | +0.72(+3.03%) |
Jan 30, 2019 | 23.04 | 23.62 | 23.03 | 23.62 | 1,268 | +1.31(+5.87%) |
Jan 29, 2019 | 22.37 | 22.37 | 22.31 | 22.31 | 1,662 | -0.41(-1.80%) |
Jan 28, 2019 | 22.78 | 22.78 | 22.22 | 22.72 | 3,172 | -0.44(-1.90%) |
Jan 25, 2019 | 24.38 | 24.38 | 23.14 | 23.16 | 4,487 | +0.66(+2.92%) |
Jan 24, 2019 | 22.18 | 22.51 | 22.16 | 22.51 | 1,271 | +0.33(+1.48%) |
Jan 23, 2019 | 22.66 | 22.66 | 22.09 | 22.18 | 909 | +0.13(+0.58%) |
Jan 22, 2019 | 23.16 | 23.16 | 21.57 | 22.05 | 21,840 | -0.99(-4.30%) |
Jan 18, 2019 | 22.59 | 23.41 | 22.59 | 23.04 | 10,811 | +0.90(+4.05%) |
Jan 17, 2019 | 21.71 | 22.39 | 21.71 | 22.14 | 11,685 | +0.36(+1.65%) |
Jan 16, 2019 | 22.20 | 22.20 | 21.78 | 21.78 | 2,531 | -0.12(-0.54%) |
Jan 15, 2019 | 21.71 | 21.97 | 21.49 | 21.90 | 9,266 | +0.52(+2.45%) |
Jan 14, 2019 | 21.69 | 21.69 | 21.04 | 21.38 | 2,051 | -0.36(-1.66%) |
Jan 11, 2019 | 21.70 | 21.74 | 21.70 | 21.74 | 203 | +0.03(+0.13%) |
Jan 10, 2019 | 21.32 | 21.71 | 20.82 | 21.71 | 4,241 | -0.13(-0.59%) |
Jan 09, 2019 | 21.86 | 22.13 | 21.38 | 21.84 | 6,383 | +0.25(+1.17%) |
Jan 08, 2019 | 22.11 | 22.11 | 20.99 | 21.58 | 5,690 | +0.63(+3.02%) |
Jan 07, 2019 | 20.26 | 21.18 | 20.05 | 20.95 | 5,045 | +1.39(+7.10%) |
Jan 04, 2019 | 18.80 | 19.79 | 18.77 | 19.56 | 4,079 | +1.73(+9.68%) |
Jan 03, 2019 | 18.24 | 18.53 | 17.83 | 17.83 | 4,702 | -1.17(-6.15%) |