Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 25.39 | 26.03 | 25.18 | 25.54 | 173,509 | +0.07(+0.27%) |
Mar 28, 2019 | 25.29 | 25.50 | 25.00 | 25.48 | 95,663 | +0.30(+1.21%) |
Mar 27, 2019 | 24.76 | 25.24 | 24.70 | 25.17 | 111,479 | +0.33(+1.35%) |
Mar 26, 2019 | 24.54 | 24.97 | 24.45 | 24.84 | 115,471 | +0.52(+2.14%) |
Mar 25, 2019 | 24.30 | 25.06 | 24.18 | 24.32 | 211,948 | +0.02(+0.08%) |
Mar 22, 2019 | 25.32 | 25.37 | 24.03 | 24.30 | 237,786 | -1.29(-5.03%) |
Mar 21, 2019 | 24.98 | 25.79 | 24.80 | 25.58 | 119,812 | +0.47(+1.88%) |
Mar 20, 2019 | 25.71 | 25.77 | 24.98 | 25.11 | 180,976 | -0.79(-3.04%) |
Mar 19, 2019 | 26.43 | 26.67 | 25.50 | 25.90 | 186,891 | -0.25(-0.94%) |
Mar 18, 2019 | 25.81 | 26.14 | 25.16 | 26.14 | 196,754 | +0.52(+2.03%) |
Mar 15, 2019 | 25.06 | 25.76 | 24.70 | 25.62 | 439,366 | +0.62(+2.48%) |
Mar 14, 2019 | 25.18 | 25.22 | 24.90 | 25.00 | 252,213 | -0.18(-0.70%) |
Mar 13, 2019 | 25.69 | 25.92 | 24.91 | 25.18 | 224,103 | -0.16(-0.62%) |
Mar 12, 2019 | 26.15 | 26.19 | 25.23 | 25.34 | 163,906 | -0.51(-1.98%) |
Mar 11, 2019 | 25.54 | 26.06 | 24.96 | 25.85 | 224,360 | +0.55(+2.18%) |
Mar 08, 2019 | 25.82 | 25.85 | 25.11 | 25.30 | 140,149 | -0.69(-2.65%) |
Mar 07, 2019 | 26.26 | 26.26 | 25.20 | 25.99 | 151,600 | -0.20(-0.75%) |
Mar 06, 2019 | 26.25 | 26.78 | 25.70 | 26.18 | 400,325 | -0.21(-0.78%) |
Mar 05, 2019 | 26.17 | 26.78 | 26.02 | 26.39 | 246,207 | +0.29(+1.09%) |
Mar 04, 2019 | 25.97 | 27.26 | 25.66 | 26.10 | 285,565 | +0.38(+1.49%) |
Mar 01, 2019 | 23.61 | 26.18 | 22.18 | 25.72 | 353,730 | +1.54(+6.38%) |
Feb 28, 2019 | 24.69 | 24.69 | 24.07 | 24.18 | 205,803 | -0.51(-2.07%) |
Feb 27, 2019 | 24.81 | 25.01 | 24.54 | 24.69 | 148,637 | -0.16(-0.63%) |
Feb 26, 2019 | 24.51 | 24.95 | 24.37 | 24.85 | 130,370 | +0.05(+0.20%) |
Feb 25, 2019 | 24.62 | 25.29 | 24.62 | 24.80 | 170,761 | +0.12(+0.48%) |
Feb 22, 2019 | 24.61 | 24.94 | 24.24 | 24.68 | 120,520 | +0.27(+1.09%) |
Feb 21, 2019 | 24.91 | 24.95 | 24.15 | 24.41 | 144,629 | -0.51(-2.05%) |
Feb 20, 2019 | 24.12 | 25.19 | 24.12 | 24.93 | 242,650 | +0.78(+3.22%) |
Feb 19, 2019 | 23.65 | 24.27 | 23.59 | 24.15 | 159,720 | +0.21(+0.86%) |
Feb 15, 2019 | 23.48 | 24.24 | 23.32 | 23.94 | 162,830 | +0.75(+3.22%) |
Feb 14, 2019 | 23.28 | 23.70 | 23.06 | 23.19 | 120,586 | -0.26(-1.09%) |
Feb 13, 2019 | 23.05 | 23.80 | 23.04 | 23.45 | 135,139 | +0.58(+2.54%) |
Feb 12, 2019 | 22.11 | 23.07 | 22.11 | 22.87 | 131,138 | +1.09(+5.01%) |
Feb 11, 2019 | 21.14 | 21.81 | 21.14 | 21.78 | 142,201 | +0.60(+2.83%) |
Feb 08, 2019 | 21.14 | 21.40 | 20.72 | 21.18 | 95,806 | -0.17(-0.78%) |
Feb 07, 2019 | 22.03 | 22.09 | 20.90 | 21.35 | 169,668 | -0.86(-3.85%) |
Feb 06, 2019 | 22.37 | 22.67 | 22.13 | 22.20 | 104,230 | -0.37(-1.65%) |
Feb 05, 2019 | 22.57 | 23.21 | 22.35 | 22.57 | 145,328 | -0.26(-1.12%) |
Feb 04, 2019 | 22.35 | 22.91 | 22.04 | 22.83 | 156,771 | +0.46(+2.07%) |
Feb 01, 2019 | 22.41 | 22.51 | 21.88 | 22.37 | 353,934 | -0.04(-0.18%) |
Jan 31, 2019 | 22.68 | 22.90 | 22.13 | 22.41 | 163,905 | -0.32(-1.43%) |
Jan 30, 2019 | 23.01 | 23.01 | 22.18 | 22.73 | 213,537 | -0.02(-0.09%) |
Jan 29, 2019 | 21.41 | 22.77 | 21.39 | 22.75 | 407,332 | +1.35(+6.29%) |
Jan 28, 2019 | 21.34 | 21.69 | 20.99 | 21.41 | 96,888 | -0.19(-0.87%) |
Jan 25, 2019 | 21.18 | 22.06 | 21.18 | 21.59 | 289,147 | +0.65(+3.10%) |
Jan 24, 2019 | 20.75 | 21.19 | 20.65 | 20.94 | 73,036 | +0.18(+0.85%) |
Jan 23, 2019 | 20.96 | 21.08 | 20.42 | 20.77 | 160,058 | -0.17(-0.80%) |
Jan 22, 2019 | 20.97 | 21.41 | 20.25 | 20.93 | 185,873 | -0.26(-1.21%) |
Jan 18, 2019 | 20.92 | 21.79 | 20.65 | 21.19 | 232,701 | +0.41(+1.99%) |
Jan 17, 2019 | 20.00 | 20.95 | 19.91 | 20.78 | 183,239 | +0.57(+2.82%) |
Jan 16, 2019 | 20.15 | 20.74 | 20.02 | 20.21 | 153,475 | +0.13(+0.64%) |
Jan 15, 2019 | 20.33 | 20.33 | 19.79 | 20.08 | 102,967 | -0.26(-1.26%) |
Jan 14, 2019 | 20.39 | 20.86 | 20.08 | 20.33 | 151,239 | -0.21(-1.00%) |
Jan 11, 2019 | 20.25 | 20.91 | 20.00 | 20.54 | 163,135 | +0.16(+0.77%) |
Jan 10, 2019 | 19.55 | 20.42 | 19.33 | 20.38 | 174,086 | +0.67(+3.39%) |
Jan 09, 2019 | 19.60 | 19.86 | 19.09 | 19.71 | 153,756 | +0.36(+1.88%) |
Jan 08, 2019 | 20.00 | 20.21 | 19.20 | 19.35 | 208,113 | -0.46(-2.33%) |
Jan 07, 2019 | 19.30 | 20.47 | 18.93 | 19.81 | 529,868 | +0.50(+2.60%) |
Jan 04, 2019 | 17.88 | 19.31 | 17.81 | 19.31 | 424,110 | +1.72(+9.78%) |
Jan 03, 2019 | 17.83 | 18.14 | 17.29 | 17.59 | 248,009 | -0.43(-2.40%) |