Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 24.36 | 24.48 | 23.66 | 23.80 | 155,700 | -0.40(-1.65%) |
Mar 28, 2019 | 24.10 | 24.52 | 24.04 | 24.20 | 110,699 | +0.09(+0.37%) |
Mar 27, 2019 | 24.11 | 24.40 | 23.37 | 24.11 | 214,603 | +0.19(+0.79%) |
Mar 26, 2019 | 23.91 | 24.07 | 23.45 | 23.92 | 216,613 | +0.26(+1.10%) |
Mar 25, 2019 | 23.35 | 23.86 | 23.35 | 23.66 | 217,448 | +0.31(+1.33%) |
Mar 22, 2019 | 23.62 | 24.08 | 23.25 | 23.35 | 152,400 | -0.43(-1.81%) |
Mar 21, 2019 | 23.67 | 24.32 | 23.57 | 23.78 | 199,618 | +0.07(+0.30%) |
Mar 20, 2019 | 23.40 | 23.92 | 23.40 | 23.71 | 104,837 | +0.27(+1.15%) |
Mar 19, 2019 | 23.95 | 24.30 | 23.11 | 23.44 | 295,137 | -0.44(-1.84%) |
Mar 18, 2019 | 23.05 | 23.95 | 23.00 | 23.88 | 292,313 | +0.93(+4.05%) |
Mar 15, 2019 | 22.81 | 23.35 | 22.73 | 22.95 | 155,400 | +0.21(+0.92%) |
Mar 14, 2019 | 22.77 | 22.82 | 22.48 | 22.74 | 134,360 | -0.06(-0.26%) |
Mar 13, 2019 | 22.27 | 22.91 | 22.20 | 22.80 | 194,618 | +0.77(+3.50%) |
Mar 12, 2019 | 21.57 | 22.28 | 21.52 | 22.03 | 140,984 | +0.56(+2.61%) |
Mar 11, 2019 | 21.10 | 21.58 | 20.89 | 21.47 | 144,228 | +0.49(+2.34%) |
Mar 08, 2019 | 20.91 | 21.12 | 20.74 | 20.98 | 157,400 | -0.21(-0.99%) |
Mar 07, 2019 | 21.45 | 21.91 | 20.98 | 21.19 | 97,560 | -0.20(-0.94%) |
Mar 06, 2019 | 21.39 | 21.79 | 21.07 | 21.39 | 158,508 | -0.07(-0.33%) |
Mar 05, 2019 | 22.01 | 22.05 | 21.16 | 21.46 | 322,496 | -0.64(-2.90%) |
Mar 04, 2019 | 22.35 | 22.62 | 21.90 | 22.10 | 213,674 | -0.21(-0.94%) |
Mar 01, 2019 | 22.50 | 22.60 | 21.93 | 22.31 | 177,100 | -0.09(-0.40%) |
Feb 28, 2019 | 22.50 | 22.68 | 22.25 | 22.40 | 200,468 | -0.17(-0.75%) |
Feb 27, 2019 | 22.35 | 22.64 | 22.08 | 22.57 | 339,749 | +0.23(+1.03%) |
Feb 26, 2019 | 23.13 | 23.40 | 22.24 | 22.34 | 214,843 | -0.83(-3.58%) |
Feb 25, 2019 | 23.43 | 23.66 | 23.12 | 23.17 | 381,822 | -0.11(-0.47%) |
Feb 22, 2019 | 23.14 | 23.45 | 22.91 | 23.28 | 134,100 | +0.28(+1.22%) |
Feb 21, 2019 | 23.00 | 23.27 | 22.85 | 23.00 | 244,710 | -0.23(-0.99%) |
Feb 20, 2019 | 22.78 | 23.34 | 22.78 | 23.23 | 314,663 | +0.44(+1.93%) |
Feb 19, 2019 | 22.60 | 23.08 | 22.55 | 22.79 | 444,327 | +0.05(+0.22%) |
Feb 15, 2019 | 22.37 | 22.75 | 21.79 | 22.74 | 245,300 | +0.31(+1.38%) |
Feb 14, 2019 | 22.00 | 23.17 | 21.73 | 22.43 | 450,839 | +0.19(+0.85%) |
Feb 13, 2019 | 20.56 | 22.36 | 19.35 | 22.24 | 1,065,375 | +1.28(+6.11%) |
Feb 12, 2019 | 21.92 | 22.00 | 20.85 | 20.96 | 755,833 | -0.88(-4.03%) |
Feb 11, 2019 | 21.83 | 22.25 | 21.50 | 21.84 | 519,286 | +0.52(+2.44%) |
Feb 08, 2019 | 20.81 | 21.36 | 20.79 | 21.32 | 231,400 | +0.52(+2.50%) |
Feb 07, 2019 | 20.35 | 20.83 | 20.31 | 20.80 | 346,094 | +0.60(+2.97%) |
Feb 06, 2019 | 20.23 | 20.50 | 19.86 | 20.20 | 207,083 | -0.07(-0.35%) |
Feb 05, 2019 | 19.75 | 20.36 | 19.23 | 20.27 | 313,205 | +0.67(+3.42%) |
Feb 04, 2019 | 19.39 | 19.65 | 19.23 | 19.60 | 119,745 | +0.23(+1.19%) |
Feb 01, 2019 | 19.18 | 19.41 | 18.93 | 19.37 | 124,000 | +0.21(+1.10%) |
Jan 31, 2019 | 19.98 | 20.00 | 19.14 | 19.16 | 377,027 | -0.85(-4.25%) |
Jan 30, 2019 | 20.00 | 20.20 | 19.80 | 20.01 | 165,283 | +0.21(+1.06%) |
Jan 29, 2019 | 19.46 | 19.98 | 19.38 | 19.80 | 191,039 | +0.35(+1.80%) |
Jan 28, 2019 | 19.71 | 20.14 | 19.29 | 19.45 | 270,506 | -0.31(-1.57%) |
Jan 25, 2019 | 19.31 | 19.84 | 19.10 | 19.76 | 310,900 | +0.71(+3.73%) |
Jan 24, 2019 | 18.63 | 19.68 | 18.32 | 19.05 | 512,618 | +0.80(+4.38%) |
Jan 23, 2019 | 18.50 | 19.56 | 18.00 | 18.25 | 664,731 | -0.13(-0.71%) |
Jan 22, 2019 | 19.16 | 19.42 | 18.36 | 18.38 | 514,041 | -1.71(-8.51%) |
Jan 18, 2019 | 19.88 | 20.34 | 19.74 | 20.09 | 271,500 | +0.41(+2.08%) |
Jan 17, 2019 | 20.06 | 20.33 | 19.58 | 19.68 | 260,383 | -0.53(-2.62%) |
Jan 16, 2019 | 19.88 | 20.49 | 19.40 | 20.21 | 356,023 | +0.36(+1.81%) |
Jan 15, 2019 | 19.23 | 20.01 | 19.21 | 19.85 | 252,781 | +0.62(+3.22%) |
Jan 14, 2019 | 19.83 | 19.83 | 19.11 | 19.23 | 178,235 | -0.60(-3.03%) |
Jan 11, 2019 | 19.59 | 20.10 | 19.26 | 19.83 | 165,600 | +0.23(+1.17%) |
Jan 10, 2019 | 19.00 | 19.65 | 18.58 | 19.60 | 204,179 | +0.50(+2.62%) |
Jan 09, 2019 | 18.97 | 19.48 | 18.52 | 19.10 | 280,722 | +0.15(+0.79%) |
Jan 08, 2019 | 18.71 | 19.06 | 18.43 | 18.95 | 264,234 | +0.52(+2.82%) |
Jan 07, 2019 | 18.02 | 18.72 | 18.02 | 18.43 | 249,802 | +0.49(+2.73%) |
Jan 04, 2019 | 18.17 | 18.57 | 17.93 | 17.94 | 201,200 | +0.03(+0.17%) |
Jan 03, 2019 | 18.53 | 18.70 | 17.87 | 17.91 | 199,025 | -0.70(-3.76%) |