Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 24.25 | 25.04 | 24.02 | 24.89 | 548,600 | +0.72(+2.98%) |
Mar 28, 2019 | 23.91 | 24.38 | 23.54 | 24.17 | 287,910 | +0.37(+1.55%) |
Mar 27, 2019 | 23.43 | 24.05 | 23.17 | 23.80 | 440,145 | +0.36(+1.54%) |
Mar 26, 2019 | 23.58 | 23.81 | 23.28 | 23.44 | 301,716 | -0.03(-0.13%) |
Mar 25, 2019 | 22.41 | 23.55 | 22.41 | 23.47 | 343,262 | +0.96(+4.26%) |
Mar 22, 2019 | 23.05 | 23.27 | 22.36 | 22.51 | 396,700 | -0.65(-2.81%) |
Mar 21, 2019 | 23.27 | 23.60 | 23.09 | 23.16 | 338,228 | -0.24(-1.03%) |
Mar 20, 2019 | 24.28 | 24.43 | 23.30 | 23.40 | 385,917 | -0.89(-3.66%) |
Mar 19, 2019 | 24.58 | 24.58 | 24.05 | 24.29 | 672,710 | -0.25(-1.02%) |
Mar 18, 2019 | 24.11 | 24.75 | 23.64 | 24.54 | 781,354 | +0.54(+2.25%) |
Mar 15, 2019 | 22.68 | 24.16 | 22.00 | 24.00 | 2,272,500 | +0.32(+1.35%) |
Mar 14, 2019 | 25.27 | 25.51 | 23.57 | 23.68 | 1,096,274 | -1.65(-6.51%) |
Mar 13, 2019 | 24.58 | 25.50 | 24.58 | 25.33 | 448,366 | +0.75(+3.05%) |
Mar 12, 2019 | 24.66 | 24.88 | 24.25 | 24.58 | 424,078 | -0.03(-0.12%) |
Mar 11, 2019 | 24.11 | 24.92 | 23.96 | 24.61 | 602,456 | +0.00(+0.00%) |
Mar 08, 2019 | 25.09 | 25.35 | 24.42 | 24.61 | 896,600 | -0.70(-2.77%) |
Mar 07, 2019 | 24.88 | 25.54 | 24.36 | 25.31 | 594,070 | +0.34(+1.36%) |
Mar 06, 2019 | 24.80 | 25.14 | 24.70 | 24.97 | 299,811 | +0.24(+0.97%) |
Mar 05, 2019 | 24.68 | 24.92 | 24.24 | 24.73 | 363,736 | +0.18(+0.73%) |
Mar 04, 2019 | 25.37 | 25.60 | 24.10 | 24.55 | 453,168 | -0.77(-3.04%) |
Mar 01, 2019 | 25.00 | 25.66 | 24.96 | 25.32 | 261,700 | +0.62(+2.51%) |
Feb 28, 2019 | 24.72 | 25.20 | 24.21 | 24.70 | 281,971 | -0.12(-0.48%) |
Feb 27, 2019 | 24.44 | 25.16 | 24.34 | 24.82 | 353,387 | +0.34(+1.39%) |
Feb 26, 2019 | 24.69 | 24.74 | 24.24 | 24.48 | 313,218 | -0.20(-0.81%) |
Feb 25, 2019 | 25.20 | 25.38 | 24.64 | 24.68 | 498,862 | -0.32(-1.28%) |
Feb 22, 2019 | 25.08 | 25.27 | 24.74 | 25.00 | 271,800 | -0.09(-0.36%) |
Feb 21, 2019 | 25.79 | 26.00 | 24.73 | 25.09 | 646,651 | -0.70(-2.71%) |
Feb 20, 2019 | 24.96 | 25.93 | 24.84 | 25.79 | 469,709 | +0.88(+3.53%) |
Feb 19, 2019 | 24.23 | 24.99 | 24.20 | 24.91 | 359,723 | +0.69(+2.85%) |
Feb 15, 2019 | 23.61 | 24.34 | 23.61 | 24.22 | 304,600 | +0.72(+3.06%) |
Feb 14, 2019 | 23.54 | 23.82 | 23.15 | 23.50 | 235,258 | -0.10(-0.42%) |
Feb 13, 2019 | 23.80 | 23.87 | 23.15 | 23.60 | 226,117 | -0.18(-0.76%) |
Feb 12, 2019 | 23.90 | 24.27 | 23.62 | 23.78 | 271,489 | -0.08(-0.34%) |
Feb 11, 2019 | 23.40 | 23.94 | 23.20 | 23.86 | 259,229 | +0.50(+2.14%) |
Feb 08, 2019 | 23.45 | 23.73 | 23.24 | 23.36 | 270,800 | -0.18(-0.76%) |
Feb 07, 2019 | 23.75 | 24.80 | 23.27 | 23.54 | 621,091 | +0.01(+0.04%) |
Feb 06, 2019 | 24.11 | 24.19 | 23.17 | 23.53 | 443,608 | -0.53(-2.20%) |
Feb 05, 2019 | 25.05 | 25.06 | 23.90 | 24.06 | 626,365 | -0.89(-3.57%) |
Feb 04, 2019 | 25.41 | 25.52 | 24.74 | 24.95 | 1,241,895 | -0.19(-0.76%) |
Feb 01, 2019 | 25.57 | 25.58 | 24.70 | 25.14 | 409,200 | -0.27(-1.06%) |
Jan 31, 2019 | 25.18 | 25.67 | 25.05 | 25.41 | 419,237 | +0.13(+0.51%) |
Jan 30, 2019 | 24.85 | 25.49 | 24.67 | 25.28 | 554,609 | +0.50(+2.02%) |
Jan 29, 2019 | 24.84 | 25.25 | 24.27 | 24.78 | 371,874 | -0.15(-0.60%) |
Jan 28, 2019 | 23.78 | 25.05 | 23.75 | 24.93 | 556,968 | +1.06(+4.44%) |
Jan 25, 2019 | 23.50 | 23.89 | 23.34 | 23.87 | 243,300 | +0.58(+2.49%) |
Jan 24, 2019 | 23.04 | 23.39 | 22.77 | 23.29 | 336,713 | +0.29(+1.26%) |
Jan 23, 2019 | 23.14 | 23.25 | 22.79 | 23.00 | 265,152 | -0.14(-0.61%) |
Jan 22, 2019 | 23.51 | 23.61 | 22.97 | 23.14 | 505,531 | -0.61(-2.57%) |
Jan 18, 2019 | 23.25 | 23.79 | 23.11 | 23.75 | 455,000 | +0.59(+2.55%) |
Jan 17, 2019 | 22.15 | 23.16 | 22.15 | 23.16 | 569,059 | +0.80(+3.58%) |
Jan 16, 2019 | 21.72 | 22.46 | 21.62 | 22.36 | 383,118 | +0.63(+2.90%) |
Jan 15, 2019 | 22.18 | 22.20 | 21.37 | 21.73 | 258,212 | -0.36(-1.63%) |
Jan 14, 2019 | 22.18 | 22.43 | 21.86 | 22.09 | 373,122 | -0.09(-0.41%) |
Jan 11, 2019 | 22.71 | 22.95 | 21.81 | 22.18 | 493,900 | -0.71(-3.10%) |
Jan 10, 2019 | 22.17 | 22.90 | 21.15 | 22.89 | 765,414 | +1.62(+7.62%) |
Jan 09, 2019 | 21.22 | 21.40 | 20.90 | 21.27 | 331,142 | +0.18(+0.85%) |
Jan 08, 2019 | 20.91 | 21.30 | 20.70 | 21.09 | 441,795 | +0.30(+1.44%) |
Jan 07, 2019 | 19.89 | 20.87 | 19.88 | 20.79 | 487,823 | +0.94(+4.74%) |
Jan 04, 2019 | 19.52 | 19.99 | 19.23 | 19.85 | 333,100 | +0.49(+2.53%) |
Jan 03, 2019 | 19.47 | 19.66 | 19.00 | 19.36 | 392,510 | -0.26(-1.33%) |