Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 28.65 | 28.84 | 26.27 | 27.10 | 268,006 | -1.52(-5.30%) |
Mar 28, 2019 | 28.69 | 29.33 | 27.93 | 28.62 | 93,936 | -0.09(-0.30%) |
Mar 27, 2019 | 28.19 | 28.91 | 27.22 | 28.70 | 128,363 | +0.51(+1.79%) |
Mar 26, 2019 | 27.96 | 28.39 | 27.50 | 28.20 | 172,124 | +0.37(+1.33%) |
Mar 25, 2019 | 27.57 | 28.11 | 27.16 | 27.83 | 74,162 | +0.19(+0.70%) |
Mar 22, 2019 | 27.88 | 28.02 | 26.87 | 27.63 | 60,803 | -0.52(-1.83%) |
Mar 21, 2019 | 27.59 | 28.23 | 26.74 | 28.15 | 78,461 | +0.43(+1.54%) |
Mar 20, 2019 | 28.20 | 29.34 | 27.63 | 27.72 | 331,674 | -0.47(-1.66%) |
Mar 19, 2019 | 26.98 | 28.40 | 26.39 | 28.19 | 137,005 | +1.34(+5.00%) |
Mar 18, 2019 | 26.14 | 27.13 | 25.55 | 26.85 | 192,466 | +0.56(+2.14%) |
Mar 15, 2019 | 23.77 | 26.47 | 23.47 | 26.28 | 359,262 | +2.58(+10.88%) |
Mar 14, 2019 | 24.78 | 24.85 | 22.99 | 23.70 | 325,119 | -1.08(-4.36%) |
Mar 13, 2019 | 26.11 | 26.40 | 24.74 | 24.78 | 209,380 | -1.25(-4.81%) |
Mar 12, 2019 | 26.69 | 26.84 | 25.81 | 26.04 | 143,479 | -0.52(-1.94%) |
Mar 11, 2019 | 25.62 | 27.05 | 25.62 | 26.55 | 170,088 | +0.92(+3.58%) |
Mar 08, 2019 | 26.28 | 26.29 | 24.97 | 25.63 | 249,845 | -1.55(-5.70%) |
Mar 07, 2019 | 27.73 | 27.90 | 27.13 | 27.18 | 91,284 | -0.55(-2.00%) |
Mar 06, 2019 | 27.73 | 27.76 | 27.03 | 27.74 | 109,332 | -0.04(-0.14%) |
Mar 05, 2019 | 27.68 | 27.92 | 27.41 | 27.78 | 152,804 | +0.19(+0.69%) |
Mar 04, 2019 | 29.08 | 29.14 | 27.27 | 27.58 | 123,368 | -1.49(-5.13%) |
Mar 01, 2019 | 30.25 | 30.27 | 28.43 | 29.08 | 116,866 | -1.08(-3.58%) |
Feb 28, 2019 | 31.59 | 32.04 | 29.84 | 30.16 | 135,842 | -1.40(-4.45%) |
Feb 27, 2019 | 30.58 | 31.67 | 30.58 | 31.56 | 170,775 | +0.83(+2.71%) |
Feb 26, 2019 | 30.49 | 31.06 | 29.63 | 30.73 | 50,573 | +0.23(+0.75%) |
Feb 25, 2019 | 31.92 | 32.24 | 29.78 | 30.50 | 88,072 | -1.44(-4.52%) |
Feb 22, 2019 | 32.50 | 32.50 | 31.56 | 31.94 | 66,855 | -0.31(-0.95%) |
Feb 21, 2019 | 31.77 | 32.51 | 31.65 | 32.25 | 113,753 | +0.52(+1.63%) |
Feb 20, 2019 | 30.95 | 32.07 | 30.70 | 31.73 | 45,858 | +0.79(+2.56%) |
Feb 19, 2019 | 31.30 | 32.21 | 29.07 | 30.94 | 154,152 | -0.32(-1.04%) |
Feb 15, 2019 | 30.01 | 31.68 | 29.48 | 31.26 | 168,028 | +1.45(+4.86%) |
Feb 14, 2019 | 27.18 | 29.93 | 27.18 | 29.82 | 214,351 | +2.51(+9.19%) |
Feb 13, 2019 | 26.74 | 27.60 | 25.92 | 27.31 | 52,226 | +0.78(+2.95%) |
Feb 12, 2019 | 25.49 | 27.13 | 25.28 | 26.52 | 224,065 | +1.19(+4.72%) |
Feb 11, 2019 | 26.29 | 26.29 | 25.18 | 25.33 | 114,416 | -0.96(-3.64%) |
Feb 08, 2019 | 27.00 | 27.56 | 26.17 | 26.28 | 73,551 | -0.72(-2.66%) |
Feb 07, 2019 | 26.95 | 27.33 | 26.61 | 27.00 | 45,794 | -0.04(-0.14%) |
Feb 06, 2019 | 27.10 | 27.29 | 26.72 | 27.04 | 78,204 | -0.16(-0.60%) |
Feb 05, 2019 | 27.02 | 27.55 | 26.70 | 27.20 | 112,125 | +0.18(+0.67%) |
Feb 04, 2019 | 27.04 | 27.34 | 26.52 | 27.02 | 79,252 | -0.06(-0.21%) |
Feb 01, 2019 | 27.50 | 27.51 | 26.42 | 27.08 | 107,973 | -0.39(-1.43%) |
Jan 31, 2019 | 27.12 | 27.70 | 26.05 | 27.47 | 81,841 | +0.48(+1.77%) |
Jan 30, 2019 | 26.87 | 27.07 | 25.68 | 26.99 | 90,190 | +0.36(+1.36%) |
Jan 29, 2019 | 26.83 | 26.91 | 25.83 | 26.63 | 41,814 | -0.07(-0.25%) |
Jan 28, 2019 | 26.37 | 27.00 | 25.47 | 26.70 | 54,167 | +0.25(+0.94%) |
Jan 25, 2019 | 25.90 | 26.96 | 25.90 | 26.45 | 170,225 | +0.73(+2.82%) |
Jan 24, 2019 | 25.52 | 26.03 | 24.86 | 25.72 | 46,422 | +0.26(+1.01%) |
Jan 23, 2019 | 25.46 | 26.92 | 24.54 | 25.46 | 72,401 | +0.16(+0.64%) |
Jan 22, 2019 | 27.35 | 27.37 | 24.89 | 25.30 | 194,574 | -2.10(-7.67%) |
Jan 18, 2019 | 26.80 | 27.72 | 26.34 | 27.40 | 145,743 | +0.47(+1.74%) |
Jan 17, 2019 | 26.74 | 27.52 | 26.28 | 26.93 | 81,933 | +0.10(+0.36%) |
Jan 16, 2019 | 26.10 | 26.88 | 25.77 | 26.84 | 99,008 | +0.75(+2.86%) |
Jan 15, 2019 | 26.29 | 26.85 | 25.73 | 26.09 | 107,337 | -0.12(-0.47%) |
Jan 14, 2019 | 26.76 | 26.96 | 25.94 | 26.22 | 64,660 | -1.03(-3.79%) |
Jan 11, 2019 | 27.29 | 28.01 | 25.48 | 27.25 | 194,289 | -0.56(-2.03%) |
Jan 10, 2019 | 26.35 | 28.17 | 25.57 | 27.81 | 271,130 | +1.34(+5.05%) |
Jan 09, 2019 | 26.09 | 26.71 | 26.01 | 26.48 | 190,745 | +0.39(+1.50%) |
Jan 08, 2019 | 26.05 | 26.25 | 25.39 | 26.08 | 195,388 | +0.04(+0.15%) |
Jan 07, 2019 | 25.27 | 26.49 | 24.68 | 26.05 | 179,046 | +0.30(+1.15%) |
Jan 04, 2019 | 24.11 | 25.89 | 23.90 | 25.75 | 150,451 | +1.88(+7.89%) |
Jan 03, 2019 | 23.74 | 24.99 | 23.18 | 23.87 | 314,826 | -0.07(-0.28%) |