Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 21.57 | 21.61 | 21.34 | 21.36 | 543,913 | +0.07(+0.34%) |
Mar 28, 2019 | 20.26 | 21.47 | 20.22 | 21.28 | 696,075 | +0.80(+3.90%) |
Mar 27, 2019 | 21.05 | 21.24 | 20.36 | 20.49 | 1,021,559 | -1.54(-7.00%) |
Mar 26, 2019 | 21.96 | 22.11 | 21.43 | 22.03 | 560,397 | +0.38(+1.74%) |
Mar 25, 2019 | 21.39 | 21.83 | 21.38 | 21.65 | 596,764 | +0.23(+1.07%) |
Mar 22, 2019 | 21.61 | 21.82 | 21.16 | 21.42 | 603,318 | -1.12(-4.97%) |
Mar 21, 2019 | 23.04 | 23.05 | 22.05 | 22.54 | 770,475 | -0.65(-2.81%) |
Mar 20, 2019 | 23.15 | 23.49 | 22.94 | 23.19 | 360,873 | -0.14(-0.59%) |
Mar 19, 2019 | 23.22 | 23.78 | 23.11 | 23.33 | 694,943 | +0.33(+1.44%) |
Mar 18, 2019 | 22.32 | 23.00 | 22.32 | 23.00 | 982,930 | +0.81(+3.64%) |
Mar 15, 2019 | 22.36 | 22.44 | 22.16 | 22.19 | 410,714 | -0.04(-0.17%) |
Mar 14, 2019 | 22.25 | 22.41 | 22.04 | 22.23 | 421,326 | -0.14(-0.62%) |
Mar 13, 2019 | 22.13 | 22.46 | 21.88 | 22.37 | 556,907 | +0.16(+0.70%) |
Mar 12, 2019 | 22.45 | 22.46 | 22.09 | 22.21 | 1,339,040 | -0.07(-0.33%) |
Mar 11, 2019 | 22.09 | 22.50 | 22.05 | 22.28 | 1,304,267 | +0.45(+2.06%) |
Mar 08, 2019 | 21.56 | 21.94 | 21.30 | 21.83 | 1,514,999 | +0.48(+2.23%) |
Mar 07, 2019 | 22.02 | 22.02 | 21.23 | 21.36 | 503,330 | -0.48(-2.18%) |
Mar 06, 2019 | 22.53 | 22.65 | 21.68 | 21.83 | 777,244 | -0.70(-3.09%) |
Mar 05, 2019 | 22.46 | 22.75 | 22.43 | 22.53 | 446,657 | +0.07(+0.33%) |
Mar 04, 2019 | 22.56 | 22.71 | 22.22 | 22.46 | 392,445 | -0.11(-0.49%) |
Mar 01, 2019 | 22.72 | 22.79 | 22.40 | 22.57 | 414,311 | -0.09(-0.40%) |
Feb 28, 2019 | 23.15 | 23.16 | 22.63 | 22.66 | 570,630 | -0.36(-1.55%) |
Feb 27, 2019 | 23.14 | 23.16 | 22.80 | 23.02 | 362,348 | -0.19(-0.83%) |
Feb 26, 2019 | 23.39 | 23.50 | 23.11 | 23.21 | 610,375 | -0.17(-0.75%) |
Feb 25, 2019 | 23.63 | 23.67 | 23.35 | 23.39 | 966,955 | +0.15(+0.63%) |
Feb 22, 2019 | 23.24 | 23.36 | 23.16 | 23.24 | 662,287 | -0.13(-0.55%) |
Feb 21, 2019 | 23.60 | 23.70 | 23.22 | 23.37 | 665,376 | -0.47(-1.96%) |
Feb 20, 2019 | 24.10 | 24.25 | 23.70 | 23.83 | 656,807 | -0.25(-1.03%) |
Feb 19, 2019 | 23.83 | 24.28 | 23.81 | 24.08 | 496,859 | +0.27(+1.12%) |
Feb 15, 2019 | 23.87 | 23.91 | 23.52 | 23.82 | 445,594 | +0.18(+0.78%) |
Feb 14, 2019 | 22.86 | 23.88 | 22.83 | 23.63 | 753,551 | +0.58(+2.51%) |
Feb 13, 2019 | 23.46 | 23.61 | 22.95 | 23.05 | 424,054 | -0.60(-2.52%) |
Feb 12, 2019 | 23.16 | 23.91 | 23.14 | 23.65 | 637,979 | +0.99(+4.37%) |
Feb 11, 2019 | 22.77 | 22.86 | 22.53 | 22.66 | 439,227 | -0.36(-1.55%) |
Feb 08, 2019 | 23.18 | 23.19 | 22.65 | 23.02 | 530,397 | -0.17(-0.71%) |
Feb 07, 2019 | 23.48 | 23.48 | 22.88 | 23.18 | 927,810 | -0.28(-1.21%) |
Feb 06, 2019 | 23.47 | 23.77 | 23.34 | 23.47 | 670,395 | -0.71(-2.92%) |
Feb 05, 2019 | 24.14 | 24.37 | 24.09 | 24.17 | 496,578 | +0.14(+0.57%) |
Feb 04, 2019 | 23.91 | 24.25 | 23.78 | 24.04 | 645,231 | -0.14(-0.57%) |
Feb 01, 2019 | 24.11 | 24.26 | 23.86 | 24.17 | 473,607 | -0.36(-1.46%) |
Jan 31, 2019 | 24.29 | 24.60 | 24.18 | 24.53 | 889,143 | +0.19(+0.79%) |
Jan 30, 2019 | 24.02 | 24.43 | 23.74 | 24.34 | 468,976 | +0.67(+2.83%) |
Jan 29, 2019 | 23.78 | 23.99 | 23.62 | 23.67 | 614,870 | -0.06(-0.27%) |
Jan 28, 2019 | 22.93 | 23.91 | 22.88 | 23.73 | 732,031 | +0.57(+2.46%) |
Jan 25, 2019 | 23.10 | 23.41 | 23.06 | 23.16 | 363,299 | +0.20(+0.88%) |
Jan 24, 2019 | 22.89 | 23.22 | 22.63 | 22.96 | 675,354 | +0.29(+1.30%) |
Jan 23, 2019 | 22.02 | 22.81 | 21.91 | 22.67 | 710,457 | +1.04(+4.79%) |
Jan 22, 2019 | 21.93 | 22.00 | 21.41 | 21.63 | 364,810 | -0.24(-1.09%) |
Jan 18, 2019 | 22.05 | 22.07 | 21.68 | 21.87 | 549,908 | -0.17(-0.75%) |
Jan 17, 2019 | 21.83 | 22.12 | 21.83 | 22.04 | 883,166 | -0.17(-0.78%) |
Jan 16, 2019 | 22.15 | 22.30 | 22.10 | 22.21 | 606,108 | +0.02(+0.08%) |
Jan 15, 2019 | 22.08 | 22.36 | 22.05 | 22.19 | 1,043,338 | -0.04(-0.17%) |
Jan 14, 2019 | 21.94 | 22.36 | 21.91 | 22.23 | 478,283 | +0.30(+1.38%) |
Jan 11, 2019 | 21.47 | 21.94 | 21.42 | 21.93 | 769,762 | +0.84(+4.00%) |
Jan 10, 2019 | 21.16 | 21.33 | 20.97 | 21.08 | 946,242 | -0.01(-0.04%) |
Jan 09, 2019 | 21.09 | 21.23 | 20.96 | 21.09 | 1,125,692 | +0.40(+1.95%) |
Jan 08, 2019 | 20.67 | 20.88 | 20.55 | 20.69 | 784,283 | +0.28(+1.39%) |
Jan 07, 2019 | 20.47 | 20.63 | 20.33 | 20.40 | 755,257 | -0.08(-0.40%) |
Jan 04, 2019 | 20.28 | 20.75 | 20.18 | 20.49 | 493,227 | +0.16(+0.77%) |
Jan 03, 2019 | 20.11 | 20.45 | 19.96 | 20.33 | 1,676,236 | +0.34(+1.70%) |