Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 22.79 | 22.86 | 22.41 | 22.74 | 842,372 | -0.01(-0.04%) |
Mar 28, 2019 | 22.70 | 22.94 | 22.10 | 22.75 | 581,435 | +0.26(+1.15%) |
Mar 27, 2019 | 21.69 | 22.64 | 21.69 | 22.49 | 645,200 | +0.83(+3.83%) |
Mar 26, 2019 | 22.13 | 22.38 | 21.56 | 21.66 | 751,904 | -0.30(-1.38%) |
Mar 25, 2019 | 21.39 | 22.09 | 21.04 | 21.97 | 1,069,896 | +0.38(+1.75%) |
Mar 22, 2019 | 22.57 | 22.86 | 21.07 | 21.59 | 2,235,827 | -2.06(-8.70%) |
Mar 21, 2019 | 23.54 | 24.17 | 23.39 | 23.64 | 1,148,031 | -0.06(-0.27%) |
Mar 20, 2019 | 23.69 | 23.98 | 23.41 | 23.71 | 701,051 | -0.01(-0.04%) |
Mar 19, 2019 | 24.88 | 24.88 | 23.69 | 23.72 | 863,926 | -1.20(-4.83%) |
Mar 18, 2019 | 24.42 | 25.18 | 24.41 | 24.92 | 714,600 | +0.50(+2.03%) |
Mar 15, 2019 | 24.87 | 25.12 | 24.36 | 24.42 | 728,141 | -0.47(-1.88%) |
Mar 14, 2019 | 25.10 | 25.10 | 24.42 | 24.89 | 632,078 | -0.36(-1.42%) |
Mar 13, 2019 | 25.01 | 25.46 | 24.65 | 25.25 | 459,874 | +0.29(+1.18%) |
Mar 12, 2019 | 25.17 | 25.17 | 24.68 | 24.96 | 448,091 | -0.21(-0.84%) |
Mar 11, 2019 | 25.28 | 25.42 | 24.98 | 25.17 | 525,385 | -0.07(-0.29%) |
Mar 08, 2019 | 26.56 | 26.56 | 25.12 | 25.24 | 628,601 | -1.52(-5.69%) |
Mar 07, 2019 | 27.29 | 27.29 | 26.56 | 26.77 | 541,639 | -0.67(-2.44%) |
Mar 06, 2019 | 28.00 | 28.12 | 27.43 | 27.44 | 366,100 | -0.51(-1.84%) |
Mar 05, 2019 | 28.17 | 28.18 | 27.82 | 27.95 | 257,761 | -0.09(-0.33%) |
Mar 04, 2019 | 28.51 | 28.66 | 27.69 | 28.04 | 443,191 | -0.43(-1.52%) |
Mar 01, 2019 | 29.09 | 29.64 | 28.29 | 28.47 | 497,588 | -0.08(-0.29%) |
Feb 28, 2019 | 28.14 | 28.69 | 28.01 | 28.56 | 520,137 | +0.33(+1.17%) |
Feb 27, 2019 | 27.27 | 28.42 | 27.26 | 28.23 | 327,537 | +0.96(+3.54%) |
Feb 26, 2019 | 27.38 | 27.68 | 27.08 | 27.26 | 545,527 | -0.05(-0.17%) |
Feb 25, 2019 | 27.29 | 27.56 | 27.18 | 27.31 | 631,997 | +0.18(+0.68%) |
Feb 22, 2019 | 27.28 | 27.66 | 26.90 | 27.12 | 381,059 | -0.05(-0.17%) |
Feb 21, 2019 | 26.95 | 27.64 | 26.74 | 27.17 | 677,548 | +0.18(+0.68%) |
Feb 20, 2019 | 27.23 | 27.35 | 26.83 | 26.99 | 561,019 | -0.40(-1.47%) |
Feb 19, 2019 | 27.14 | 27.45 | 26.74 | 27.39 | 462,993 | +0.35(+1.29%) |
Feb 15, 2019 | 26.68 | 27.05 | 26.52 | 27.04 | 492,796 | +0.36(+1.34%) |
Feb 14, 2019 | 27.23 | 27.26 | 26.68 | 26.68 | 401,396 | -0.70(-2.55%) |
Feb 13, 2019 | 27.60 | 27.68 | 26.95 | 27.38 | 295,917 | -0.12(-0.43%) |
Feb 12, 2019 | 26.96 | 27.63 | 26.96 | 27.50 | 281,093 | +0.51(+1.91%) |
Feb 11, 2019 | 26.04 | 27.07 | 25.89 | 26.99 | 348,067 | +0.95(+3.63%) |
Feb 08, 2019 | 25.95 | 26.24 | 25.82 | 26.04 | 324,646 | +0.07(+0.28%) |
Feb 07, 2019 | 26.28 | 26.38 | 25.73 | 25.97 | 212,484 | -0.45(-1.70%) |
Feb 06, 2019 | 26.97 | 26.97 | 26.23 | 26.42 | 266,733 | -0.63(-2.34%) |
Feb 05, 2019 | 27.07 | 27.43 | 26.82 | 27.05 | 209,042 | +0.06(+0.24%) |
Feb 04, 2019 | 27.16 | 27.32 | 26.74 | 26.99 | 403,338 | -0.20(-0.74%) |
Feb 01, 2019 | 27.67 | 27.72 | 26.78 | 27.19 | 423,859 | -0.21(-0.77%) |
Jan 31, 2019 | 27.25 | 27.75 | 27.05 | 27.40 | 340,603 | +0.14(+0.51%) |
Jan 30, 2019 | 27.26 | 27.48 | 26.96 | 27.26 | 372,395 | +0.06(+0.24%) |
Jan 29, 2019 | 26.50 | 27.49 | 26.28 | 27.20 | 517,621 | +0.84(+3.21%) |
Jan 28, 2019 | 26.22 | 26.76 | 26.08 | 26.35 | 332,356 | -0.06(-0.21%) |
Jan 25, 2019 | 26.30 | 26.74 | 26.24 | 26.41 | 196,792 | +0.09(+0.35%) |
Jan 24, 2019 | 26.17 | 26.36 | 25.95 | 26.32 | 158,916 | +0.17(+0.63%) |
Jan 23, 2019 | 26.31 | 26.44 | 25.88 | 26.15 | 296,127 | -0.06(-0.25%) |
Jan 22, 2019 | 27.51 | 27.56 | 26.04 | 26.22 | 427,948 | -1.52(-5.46%) |
Jan 18, 2019 | 27.91 | 28.13 | 27.65 | 27.73 | 257,125 | +0.04(+0.13%) |
Jan 17, 2019 | 27.66 | 28.02 | 27.36 | 27.69 | 347,037 | -0.12(-0.43%) |
Jan 16, 2019 | 27.72 | 27.97 | 27.50 | 27.81 | 232,964 | +0.08(+0.30%) |
Jan 15, 2019 | 27.62 | 27.93 | 27.40 | 27.73 | 253,774 | +0.12(+0.43%) |
Jan 14, 2019 | 27.12 | 27.97 | 27.12 | 27.61 | 293,838 | +0.28(+1.01%) |
Jan 11, 2019 | 27.28 | 27.90 | 27.27 | 27.34 | 248,631 | -0.11(-0.40%) |
Jan 10, 2019 | 26.99 | 27.51 | 26.47 | 27.45 | 340,991 | -0.34(-1.22%) |
Jan 09, 2019 | 27.76 | 28.17 | 27.58 | 27.79 | 360,693 | +0.12(+0.43%) |
Jan 08, 2019 | 27.74 | 27.92 | 27.09 | 27.67 | 344,248 | +0.17(+0.63%) |
Jan 07, 2019 | 26.72 | 27.89 | 26.68 | 27.49 | 350,819 | +0.78(+2.92%) |
Jan 04, 2019 | 26.11 | 26.90 | 26.03 | 26.71 | 337,062 | +0.81(+3.12%) |
Jan 03, 2019 | 25.96 | 26.34 | 25.48 | 25.90 | 343,855 | -0.20(-0.77%) |