Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 24.16 | 24.31 | 24.01 | 24.17 | 162,355 | +0.22(+0.90%) |
Mar 28, 2019 | 24.10 | 24.27 | 23.75 | 23.96 | 143,988 | -0.09(-0.39%) |
Mar 27, 2019 | 24.01 | 24.17 | 23.92 | 24.05 | 114,570 | +0.04(+0.16%) |
Mar 26, 2019 | 23.89 | 24.15 | 23.72 | 24.01 | 340,445 | +0.28(+1.19%) |
Mar 25, 2019 | 23.38 | 23.74 | 23.17 | 23.73 | 439,388 | +0.40(+1.73%) |
Mar 22, 2019 | 23.90 | 24.16 | 23.31 | 23.33 | 382,382 | -0.74(-3.08%) |
Mar 21, 2019 | 23.82 | 24.39 | 23.63 | 24.07 | 357,301 | +0.13(+0.55%) |
Mar 20, 2019 | 24.11 | 24.40 | 23.75 | 23.94 | 286,267 | -0.23(-0.93%) |
Mar 19, 2019 | 24.54 | 24.66 | 24.01 | 24.16 | 351,524 | -0.30(-1.23%) |
Mar 18, 2019 | 23.99 | 24.54 | 23.87 | 24.46 | 270,775 | +0.48(+1.99%) |
Mar 15, 2019 | 24.01 | 24.30 | 23.85 | 23.99 | 464,572 | +0.12(+0.51%) |
Mar 14, 2019 | 24.01 | 24.07 | 23.81 | 23.86 | 292,195 | -0.19(-0.78%) |
Mar 13, 2019 | 23.83 | 24.07 | 23.76 | 24.05 | 534,399 | +0.30(+1.26%) |
Mar 12, 2019 | 23.57 | 23.82 | 23.55 | 23.75 | 310,637 | +0.20(+0.84%) |
Mar 11, 2019 | 22.88 | 23.59 | 22.88 | 23.55 | 263,440 | +0.72(+3.16%) |
Mar 08, 2019 | 22.69 | 23.02 | 22.69 | 22.83 | 151,908 | +0.01(+0.04%) |
Mar 07, 2019 | 23.16 | 23.24 | 22.74 | 22.82 | 242,944 | -0.35(-1.50%) |
Mar 06, 2019 | 23.56 | 23.68 | 23.10 | 23.17 | 272,489 | -0.39(-1.67%) |
Mar 05, 2019 | 24.17 | 24.17 | 23.55 | 23.56 | 268,292 | -0.61(-2.52%) |
Mar 04, 2019 | 24.26 | 24.36 | 24.04 | 24.17 | 204,286 | -0.01(-0.04%) |
Mar 01, 2019 | 24.03 | 24.28 | 23.89 | 24.18 | 176,213 | +0.34(+1.42%) |
Feb 28, 2019 | 24.01 | 24.01 | 23.77 | 23.85 | 204,148 | -0.15(-0.63%) |
Feb 27, 2019 | 23.91 | 24.17 | 23.85 | 24.00 | 233,932 | -0.07(-0.31%) |
Feb 26, 2019 | 24.08 | 24.30 | 23.78 | 24.07 | 485,076 | -0.02(-0.08%) |
Feb 25, 2019 | 24.50 | 24.65 | 23.96 | 24.09 | 189,869 | -0.35(-1.42%) |
Feb 22, 2019 | 24.27 | 24.50 | 24.15 | 24.44 | 249,801 | +0.18(+0.73%) |
Feb 21, 2019 | 24.13 | 24.38 | 24.00 | 24.26 | 463,581 | +0.03(+0.12%) |
Feb 20, 2019 | 24.17 | 24.60 | 24.17 | 24.23 | 425,013 | +0.08(+0.35%) |
Feb 19, 2019 | 24.01 | 24.30 | 23.90 | 24.15 | 227,002 | -0.08(-0.35%) |
Feb 15, 2019 | 24.01 | 24.46 | 23.99 | 24.23 | 314,390 | +0.36(+1.49%) |
Feb 14, 2019 | 23.92 | 24.14 | 23.72 | 23.87 | 281,478 | -0.13(-0.55%) |
Feb 13, 2019 | 23.40 | 24.05 | 23.34 | 24.01 | 365,987 | +0.63(+2.68%) |
Feb 12, 2019 | 22.88 | 23.41 | 22.84 | 23.38 | 375,535 | +0.61(+2.67%) |
Feb 11, 2019 | 22.85 | 23.11 | 22.69 | 22.77 | 294,476 | -0.06(-0.25%) |
Feb 08, 2019 | 23.24 | 23.74 | 22.63 | 22.83 | 487,412 | -0.64(-2.71%) |
Feb 07, 2019 | 24.08 | 25.67 | 23.32 | 23.46 | 934,380 | -0.80(-3.31%) |
Feb 06, 2019 | 24.26 | 24.54 | 24.13 | 24.27 | 464,850 | +0.02(+0.08%) |
Feb 05, 2019 | 23.68 | 24.35 | 23.45 | 24.25 | 865,518 | +0.64(+2.69%) |
Feb 04, 2019 | 23.48 | 23.73 | 23.34 | 23.61 | 370,639 | +0.15(+0.64%) |
Feb 01, 2019 | 23.85 | 24.27 | 23.36 | 23.46 | 304,659 | -0.38(-1.61%) |
Jan 31, 2019 | 23.38 | 23.99 | 23.16 | 23.85 | 879,241 | +0.56(+2.41%) |
Jan 30, 2019 | 23.72 | 23.72 | 23.15 | 23.29 | 329,069 | -0.24(-1.03%) |
Jan 29, 2019 | 22.85 | 23.90 | 22.78 | 23.53 | 504,142 | +0.79(+3.45%) |
Jan 28, 2019 | 22.65 | 22.93 | 22.44 | 22.74 | 903,392 | -0.22(-0.98%) |
Jan 25, 2019 | 23.28 | 23.72 | 22.89 | 22.97 | 266,483 | -0.12(-0.53%) |
Jan 24, 2019 | 23.11 | 23.32 | 22.93 | 23.09 | 315,003 | +0.06(+0.24%) |
Jan 23, 2019 | 23.29 | 23.33 | 22.85 | 23.03 | 239,078 | -0.14(-0.61%) |
Jan 22, 2019 | 23.60 | 23.78 | 23.12 | 23.17 | 255,075 | -0.58(-2.44%) |
Jan 18, 2019 | 23.55 | 23.90 | 23.40 | 23.75 | 522,059 | +0.28(+1.20%) |
Jan 17, 2019 | 23.37 | 23.73 | 23.37 | 23.47 | 156,529 | +0.03(+0.12%) |
Jan 16, 2019 | 23.82 | 23.97 | 23.41 | 23.44 | 179,904 | -0.36(-1.49%) |
Jan 15, 2019 | 23.71 | 23.81 | 23.39 | 23.80 | 149,574 | +0.14(+0.59%) |
Jan 14, 2019 | 23.72 | 24.20 | 23.65 | 23.66 | 122,672 | -0.23(-0.98%) |
Jan 11, 2019 | 24.44 | 24.53 | 23.73 | 23.89 | 241,674 | -0.58(-2.37%) |
Jan 10, 2019 | 24.25 | 24.50 | 24.15 | 24.47 | 173,342 | +0.22(+0.89%) |
Jan 09, 2019 | 24.32 | 24.50 | 23.94 | 24.26 | 324,089 | +0.07(+0.31%) |
Jan 08, 2019 | 23.99 | 24.54 | 23.75 | 24.18 | 279,725 | +0.52(+2.21%) |
Jan 07, 2019 | 23.01 | 23.70 | 22.64 | 23.66 | 210,131 | +0.65(+2.85%) |
Jan 04, 2019 | 22.95 | 23.20 | 22.71 | 23.00 | 232,584 | +0.41(+1.82%) |
Jan 03, 2019 | 22.49 | 22.94 | 22.28 | 22.59 | 196,862 | -0.05(-0.21%) |