Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 22.24 | 22.50 | 21.79 | 22.35 | 568,800 | +0.31(+1.41%) |
Mar 28, 2019 | 22.04 | 22.62 | 21.91 | 22.04 | 439,384 | +0.03(+0.14%) |
Mar 27, 2019 | 22.56 | 22.71 | 21.76 | 22.01 | 456,315 | -0.61(-2.70%) |
Mar 26, 2019 | 22.45 | 22.75 | 21.97 | 22.62 | 506,142 | +0.45(+2.03%) |
Mar 25, 2019 | 22.33 | 22.60 | 21.30 | 22.17 | 659,357 | +0.69(+3.21%) |
Mar 22, 2019 | 22.01 | 22.14 | 21.44 | 21.48 | 618,500 | -0.59(-2.67%) |
Mar 21, 2019 | 21.15 | 22.22 | 20.94 | 22.07 | 435,281 | +0.92(+4.35%) |
Mar 20, 2019 | 21.66 | 21.82 | 21.08 | 21.15 | 443,401 | -0.52(-2.40%) |
Mar 19, 2019 | 22.33 | 22.62 | 21.60 | 21.67 | 767,089 | -0.73(-3.26%) |
Mar 18, 2019 | 23.00 | 23.29 | 22.10 | 22.40 | 971,891 | -1.06(-4.52%) |
Mar 15, 2019 | 23.44 | 23.67 | 23.27 | 23.46 | 627,000 | +0.12(+0.51%) |
Mar 14, 2019 | 23.66 | 24.12 | 23.32 | 23.34 | 567,869 | -0.31(-1.31%) |
Mar 13, 2019 | 23.41 | 23.86 | 23.05 | 23.65 | 583,529 | +0.32(+1.37%) |
Mar 12, 2019 | 23.12 | 23.56 | 22.84 | 23.33 | 405,781 | +0.28(+1.21%) |
Mar 11, 2019 | 23.55 | 23.55 | 22.82 | 23.05 | 779,500 | -0.31(-1.33%) |
Mar 08, 2019 | 23.16 | 23.44 | 22.70 | 23.36 | 404,100 | -0.05(-0.21%) |
Mar 07, 2019 | 23.49 | 23.73 | 22.66 | 23.41 | 557,450 | -0.08(-0.34%) |
Mar 06, 2019 | 25.44 | 25.45 | 23.40 | 23.49 | 854,221 | -1.99(-7.81%) |
Mar 05, 2019 | 24.85 | 25.80 | 24.60 | 25.48 | 640,601 | +0.70(+2.82%) |
Mar 04, 2019 | 24.29 | 25.81 | 24.29 | 24.78 | 929,649 | -0.11(-0.44%) |
Mar 01, 2019 | 23.80 | 24.94 | 22.81 | 24.89 | 1,074,200 | +0.80(+3.32%) |
Feb 28, 2019 | 25.02 | 25.16 | 24.03 | 24.09 | 676,214 | -0.82(-3.29%) |
Feb 27, 2019 | 24.63 | 25.53 | 24.24 | 24.91 | 858,152 | +0.29(+1.18%) |
Feb 26, 2019 | 24.13 | 24.87 | 23.89 | 24.62 | 580,807 | +0.36(+1.48%) |
Feb 25, 2019 | 24.00 | 24.32 | 23.40 | 24.26 | 617,999 | +0.54(+2.28%) |
Feb 22, 2019 | 22.91 | 23.73 | 22.75 | 23.72 | 522,100 | +0.79(+3.45%) |
Feb 21, 2019 | 23.22 | 23.54 | 22.67 | 22.93 | 480,562 | -0.27(-1.16%) |
Feb 20, 2019 | 23.15 | 23.40 | 22.56 | 23.20 | 551,822 | +0.20(+0.87%) |
Feb 19, 2019 | 24.15 | 24.63 | 22.96 | 23.00 | 671,156 | -1.21(-5.00%) |
Feb 15, 2019 | 23.75 | 24.23 | 23.14 | 24.21 | 814,800 | +0.63(+2.67%) |
Feb 14, 2019 | 23.73 | 24.11 | 22.51 | 23.58 | 909,168 | -0.23(-0.97%) |
Feb 13, 2019 | 24.73 | 24.95 | 23.75 | 23.81 | 702,651 | -0.97(-3.91%) |
Feb 12, 2019 | 24.30 | 24.90 | 23.96 | 24.78 | 554,506 | +0.69(+2.86%) |
Feb 11, 2019 | 24.52 | 24.52 | 23.35 | 24.09 | 639,862 | -0.52(-2.11%) |
Feb 08, 2019 | 24.19 | 24.81 | 24.14 | 24.61 | 539,500 | +0.20(+0.82%) |
Feb 07, 2019 | 24.51 | 25.29 | 24.07 | 24.41 | 624,688 | -0.31(-1.25%) |
Feb 06, 2019 | 24.05 | 24.85 | 23.76 | 24.72 | 534,593 | +0.68(+2.83%) |
Feb 05, 2019 | 24.28 | 24.83 | 23.93 | 24.04 | 727,156 | -0.04(-0.17%) |
Feb 04, 2019 | 23.53 | 24.08 | 23.28 | 24.08 | 361,056 | +0.56(+2.38%) |
Feb 01, 2019 | 23.60 | 23.63 | 23.00 | 23.52 | 286,400 | +0.00(+0.00%) |
Jan 31, 2019 | 22.90 | 23.97 | 22.90 | 23.52 | 620,322 | +0.66(+2.89%) |
Jan 30, 2019 | 21.80 | 22.90 | 21.80 | 22.86 | 485,512 | +1.02(+4.67%) |
Jan 29, 2019 | 22.25 | 22.55 | 21.68 | 21.84 | 416,632 | -0.40(-1.80%) |
Jan 28, 2019 | 22.91 | 23.00 | 22.08 | 22.24 | 466,493 | -0.69(-3.01%) |
Jan 25, 2019 | 21.90 | 23.19 | 21.40 | 22.93 | 756,000 | +1.08(+4.94%) |
Jan 24, 2019 | 21.51 | 21.86 | 21.22 | 21.85 | 390,624 | +0.16(+0.74%) |
Jan 23, 2019 | 22.15 | 22.25 | 21.32 | 21.69 | 593,327 | -0.25(-1.14%) |
Jan 22, 2019 | 22.64 | 23.05 | 21.86 | 21.94 | 690,941 | -0.96(-4.19%) |
Jan 18, 2019 | 22.61 | 22.96 | 21.85 | 22.90 | 888,800 | +0.29(+1.28%) |
Jan 17, 2019 | 23.41 | 23.95 | 22.60 | 22.61 | 753,236 | -0.86(-3.66%) |
Jan 16, 2019 | 23.58 | 24.50 | 23.34 | 23.47 | 748,915 | -0.26(-1.10%) |
Jan 15, 2019 | 25.19 | 25.30 | 22.76 | 23.73 | 2,203,717 | -0.57(-2.35%) |
Jan 14, 2019 | 25.47 | 25.47 | 24.24 | 24.30 | 577,819 | -1.33(-5.19%) |
Jan 11, 2019 | 26.43 | 26.60 | 25.51 | 25.63 | 435,000 | -0.74(-2.81%) |
Jan 10, 2019 | 26.10 | 26.68 | 25.53 | 26.37 | 433,771 | +0.05(+0.19%) |
Jan 09, 2019 | 25.98 | 26.43 | 25.57 | 26.32 | 501,138 | +0.57(+2.21%) |
Jan 08, 2019 | 25.36 | 25.84 | 23.58 | 25.75 | 1,003,623 | +0.57(+2.26%) |
Jan 07, 2019 | 24.59 | 26.36 | 24.27 | 25.18 | 715,249 | +0.91(+3.75%) |
Jan 04, 2019 | 23.80 | 24.67 | 23.80 | 24.27 | 549,700 | +0.72(+3.06%) |
Jan 03, 2019 | 24.37 | 24.86 | 23.37 | 23.55 | 538,005 | -0.79(-3.25%) |