Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 22.85 | 22.91 | 22.30 | 22.57 | 122,300 | -0.06(-0.27%) |
Mar 28, 2019 | 22.62 | 23.01 | 22.23 | 22.63 | 130,510 | +0.14(+0.62%) |
Mar 27, 2019 | 21.63 | 22.51 | 21.49 | 22.49 | 243,091 | +0.73(+3.35%) |
Mar 26, 2019 | 21.38 | 22.05 | 21.29 | 21.76 | 203,387 | +0.69(+3.27%) |
Mar 25, 2019 | 20.92 | 21.46 | 20.70 | 21.07 | 234,483 | +0.21(+1.01%) |
Mar 22, 2019 | 22.34 | 22.58 | 20.82 | 20.86 | 292,300 | -1.75(-7.74%) |
Mar 21, 2019 | 22.79 | 22.93 | 22.23 | 22.61 | 192,439 | -0.27(-1.18%) |
Mar 20, 2019 | 23.35 | 23.39 | 22.46 | 22.88 | 376,875 | -0.63(-2.68%) |
Mar 19, 2019 | 23.80 | 24.35 | 23.45 | 23.51 | 306,591 | -0.19(-0.80%) |
Mar 18, 2019 | 23.57 | 23.79 | 23.48 | 23.70 | 213,520 | +0.15(+0.64%) |
Mar 15, 2019 | 23.36 | 23.67 | 23.25 | 23.55 | 348,300 | +0.23(+0.99%) |
Mar 14, 2019 | 23.58 | 23.74 | 22.92 | 23.32 | 242,843 | -0.28(-1.19%) |
Mar 13, 2019 | 22.78 | 23.80 | 22.78 | 23.60 | 332,763 | +0.89(+3.92%) |
Mar 12, 2019 | 22.66 | 23.10 | 22.06 | 22.71 | 274,461 | +0.04(+0.18%) |
Mar 11, 2019 | 21.92 | 22.73 | 21.50 | 22.67 | 373,588 | +0.55(+2.49%) |
Mar 08, 2019 | 22.63 | 23.00 | 22.07 | 22.12 | 282,200 | -0.83(-3.62%) |
Mar 07, 2019 | 24.15 | 24.15 | 22.79 | 22.95 | 189,741 | -1.28(-5.28%) |
Mar 06, 2019 | 24.75 | 24.94 | 24.20 | 24.23 | 242,674 | -0.57(-2.30%) |
Mar 05, 2019 | 24.11 | 25.03 | 23.77 | 24.80 | 240,258 | +0.72(+2.99%) |
Mar 04, 2019 | 24.50 | 24.50 | 23.55 | 24.08 | 277,424 | -0.47(-1.91%) |
Mar 01, 2019 | 24.99 | 25.49 | 24.48 | 24.55 | 473,300 | -0.12(-0.49%) |
Feb 28, 2019 | 24.73 | 24.94 | 24.38 | 24.67 | 348,194 | -0.06(-0.24%) |
Feb 27, 2019 | 24.35 | 24.81 | 24.29 | 24.73 | 243,783 | +0.36(+1.48%) |
Feb 26, 2019 | 25.29 | 25.50 | 24.21 | 24.37 | 379,962 | -0.42(-1.69%) |
Feb 25, 2019 | 23.50 | 24.95 | 23.50 | 24.79 | 517,224 | +1.41(+6.03%) |
Feb 22, 2019 | 22.68 | 23.40 | 22.49 | 23.38 | 164,400 | +0.86(+3.82%) |
Feb 21, 2019 | 22.74 | 23.31 | 22.34 | 22.52 | 257,328 | -0.35(-1.53%) |
Feb 20, 2019 | 22.63 | 22.97 | 21.99 | 22.87 | 229,262 | +0.24(+1.06%) |
Feb 19, 2019 | 21.65 | 22.82 | 21.48 | 22.63 | 243,123 | +1.02(+4.72%) |
Feb 15, 2019 | 20.90 | 21.61 | 20.87 | 21.61 | 209,200 | +0.79(+3.79%) |
Feb 14, 2019 | 20.96 | 21.17 | 20.64 | 20.82 | 143,418 | -0.31(-1.47%) |
Feb 13, 2019 | 21.45 | 21.67 | 21.00 | 21.13 | 189,746 | -0.32(-1.49%) |
Feb 12, 2019 | 21.54 | 21.89 | 21.24 | 21.45 | 222,845 | +0.09(+0.42%) |
Feb 11, 2019 | 21.10 | 21.62 | 20.72 | 21.36 | 227,538 | +0.26(+1.23%) |
Feb 08, 2019 | 22.40 | 23.00 | 21.01 | 21.10 | 699,900 | -2.32(-9.91%) |
Feb 07, 2019 | 23.23 | 23.52 | 22.25 | 23.42 | 318,459 | +0.05(+0.21%) |
Feb 06, 2019 | 22.61 | 24.34 | 22.61 | 23.37 | 347,308 | +0.99(+4.42%) |
Feb 05, 2019 | 21.66 | 22.60 | 21.66 | 22.38 | 221,999 | +0.74(+3.42%) |
Feb 04, 2019 | 21.50 | 22.02 | 21.29 | 21.64 | 141,594 | +0.16(+0.74%) |
Feb 01, 2019 | 21.89 | 21.89 | 21.25 | 21.48 | 153,900 | -0.35(-1.60%) |
Jan 31, 2019 | 21.72 | 21.87 | 21.08 | 21.83 | 198,714 | +0.09(+0.41%) |
Jan 30, 2019 | 21.45 | 21.91 | 21.15 | 21.74 | 105,896 | +0.51(+2.40%) |
Jan 29, 2019 | 21.81 | 21.81 | 20.94 | 21.23 | 153,034 | -0.60(-2.75%) |
Jan 28, 2019 | 21.17 | 21.91 | 20.69 | 21.83 | 175,195 | +0.77(+3.66%) |
Jan 25, 2019 | 21.46 | 21.73 | 20.94 | 21.06 | 102,600 | -0.30(-1.40%) |
Jan 24, 2019 | 21.01 | 21.57 | 20.71 | 21.36 | 153,490 | +0.35(+1.67%) |
Jan 23, 2019 | 22.30 | 22.31 | 20.83 | 21.01 | 300,673 | -1.28(-5.74%) |
Jan 22, 2019 | 22.50 | 22.68 | 22.01 | 22.29 | 258,643 | -0.36(-1.59%) |
Jan 18, 2019 | 21.60 | 22.84 | 21.51 | 22.65 | 345,200 | +1.22(+5.69%) |
Jan 17, 2019 | 21.11 | 21.54 | 21.08 | 21.43 | 124,394 | +0.27(+1.28%) |
Jan 16, 2019 | 20.74 | 21.27 | 20.53 | 21.16 | 138,087 | +0.48(+2.32%) |
Jan 15, 2019 | 20.39 | 20.79 | 20.01 | 20.68 | 120,095 | +0.28(+1.37%) |
Jan 14, 2019 | 20.45 | 20.93 | 20.16 | 20.40 | 158,306 | -0.17(-0.83%) |
Jan 11, 2019 | 20.36 | 20.63 | 20.11 | 20.57 | 113,700 | +0.12(+0.59%) |
Jan 10, 2019 | 20.66 | 21.13 | 20.32 | 20.45 | 132,069 | -0.32(-1.54%) |
Jan 09, 2019 | 20.15 | 20.93 | 19.60 | 20.77 | 116,497 | +0.62(+3.08%) |
Jan 08, 2019 | 20.35 | 20.47 | 19.48 | 20.15 | 152,069 | +0.09(+0.45%) |
Jan 07, 2019 | 19.16 | 20.33 | 19.16 | 20.06 | 250,013 | +0.89(+4.64%) |
Jan 04, 2019 | 18.18 | 19.43 | 18.00 | 19.17 | 183,800 | +1.19(+6.62%) |
Jan 03, 2019 | 19.06 | 19.08 | 17.97 | 17.98 | 461,233 | -1.25(-6.50%) |