Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 28.64 | 28.70 | 28.18 | 28.21 | 127,224 | -0.33(-1.16%) |
Mar 28, 2019 | 28.13 | 28.54 | 28.02 | 28.54 | 136,336 | +0.37(+1.31%) |
Mar 27, 2019 | 27.97 | 28.30 | 27.58 | 28.17 | 77,965 | +0.16(+0.56%) |
Mar 26, 2019 | 27.86 | 28.11 | 27.68 | 28.01 | 290,298 | +0.24(+0.88%) |
Mar 25, 2019 | 27.24 | 27.86 | 26.98 | 27.77 | 144,473 | +0.63(+2.32%) |
Mar 22, 2019 | 27.96 | 28.09 | 27.13 | 27.14 | 169,844 | -0.87(-3.11%) |
Mar 21, 2019 | 27.15 | 28.04 | 27.15 | 28.01 | 149,165 | +0.72(+2.62%) |
Mar 20, 2019 | 26.94 | 27.78 | 26.85 | 27.30 | 214,191 | +0.37(+1.37%) |
Mar 19, 2019 | 26.79 | 27.03 | 26.54 | 26.93 | 223,102 | +0.16(+0.59%) |
Mar 18, 2019 | 26.72 | 26.94 | 26.40 | 26.77 | 149,443 | +0.09(+0.35%) |
Mar 15, 2019 | 26.49 | 26.72 | 26.32 | 26.68 | 348,977 | +0.13(+0.50%) |
Mar 14, 2019 | 26.55 | 26.57 | 26.33 | 26.54 | 80,118 | -0.02(-0.09%) |
Mar 13, 2019 | 26.43 | 27.02 | 26.28 | 26.57 | 146,080 | +0.31(+1.20%) |
Mar 12, 2019 | 26.72 | 26.72 | 26.13 | 26.25 | 105,488 | -0.46(-1.71%) |
Mar 11, 2019 | 25.83 | 26.77 | 25.72 | 26.71 | 242,785 | +0.89(+3.44%) |
Mar 08, 2019 | 25.73 | 26.06 | 25.68 | 25.82 | 147,580 | +0.17(+0.64%) |
Mar 07, 2019 | 25.98 | 26.14 | 25.62 | 25.66 | 613,719 | -0.39(-1.48%) |
Mar 06, 2019 | 26.05 | 26.13 | 25.77 | 26.04 | 163,533 | -0.03(-0.12%) |
Mar 05, 2019 | 26.43 | 26.43 | 25.91 | 26.07 | 120,285 | -0.36(-1.37%) |
Mar 04, 2019 | 26.44 | 26.70 | 25.85 | 26.43 | 200,103 | -0.09(-0.36%) |
Mar 01, 2019 | 28.06 | 28.08 | 26.43 | 26.53 | 202,796 | -1.52(-5.44%) |
Feb 28, 2019 | 26.87 | 28.08 | 26.63 | 28.05 | 309,536 | +1.20(+4.48%) |
Feb 27, 2019 | 28.85 | 28.85 | 25.96 | 26.85 | 567,784 | -2.30(-7.87%) |
Feb 26, 2019 | 28.18 | 29.19 | 27.94 | 29.15 | 197,458 | +0.97(+3.43%) |
Feb 25, 2019 | 27.70 | 28.39 | 27.57 | 28.18 | 267,861 | +0.38(+1.36%) |
Feb 22, 2019 | 27.30 | 27.86 | 27.14 | 27.80 | 103,051 | +0.53(+1.96%) |
Feb 21, 2019 | 27.09 | 27.29 | 26.88 | 27.27 | 81,314 | +0.07(+0.25%) |
Feb 20, 2019 | 27.07 | 27.32 | 26.80 | 27.20 | 147,561 | +0.09(+0.34%) |
Feb 19, 2019 | 26.92 | 27.21 | 26.58 | 27.10 | 187,272 | +0.19(+0.69%) |
Feb 15, 2019 | 27.35 | 27.35 | 26.81 | 26.92 | 139,664 | -0.32(-1.17%) |
Feb 14, 2019 | 26.82 | 27.28 | 26.59 | 27.24 | 155,130 | +0.39(+1.45%) |
Feb 13, 2019 | 26.41 | 26.87 | 26.15 | 26.85 | 229,354 | +0.41(+1.56%) |
Feb 12, 2019 | 26.91 | 26.92 | 26.14 | 26.44 | 126,901 | -0.44(-1.62%) |
Feb 11, 2019 | 26.46 | 26.96 | 26.28 | 26.87 | 82,400 | +0.34(+1.29%) |
Feb 08, 2019 | 25.97 | 26.65 | 25.95 | 26.53 | 193,985 | +0.51(+1.97%) |
Feb 07, 2019 | 25.75 | 26.09 | 25.50 | 26.02 | 175,082 | +0.22(+0.84%) |
Feb 06, 2019 | 25.84 | 25.90 | 25.66 | 25.80 | 32,753 | -0.09(-0.33%) |
Feb 05, 2019 | 25.68 | 25.96 | 25.57 | 25.89 | 94,066 | +0.23(+0.91%) |
Feb 04, 2019 | 25.45 | 25.67 | 25.17 | 25.65 | 86,222 | +0.20(+0.79%) |
Feb 01, 2019 | 25.71 | 25.81 | 25.15 | 25.45 | 80,580 | -0.20(-0.79%) |
Jan 31, 2019 | 25.12 | 25.68 | 24.88 | 25.65 | 133,459 | +0.48(+1.91%) |
Jan 30, 2019 | 24.95 | 25.25 | 24.80 | 25.17 | 51,374 | +0.38(+1.54%) |
Jan 29, 2019 | 24.95 | 24.97 | 24.55 | 24.79 | 135,095 | -0.12(-0.50%) |
Jan 28, 2019 | 24.72 | 24.93 | 24.49 | 24.91 | 76,547 | +0.18(+0.72%) |
Jan 25, 2019 | 24.73 | 24.84 | 24.56 | 24.74 | 77,105 | +0.03(+0.13%) |
Jan 24, 2019 | 25.12 | 25.15 | 24.68 | 24.70 | 84,243 | -0.40(-1.58%) |
Jan 23, 2019 | 25.10 | 25.18 | 24.98 | 25.10 | 58,935 | +0.07(+0.28%) |
Jan 22, 2019 | 24.95 | 25.30 | 24.77 | 25.03 | 100,714 | +0.28(+1.13%) |
Jan 18, 2019 | 24.42 | 24.90 | 24.32 | 24.75 | 119,068 | +0.33(+1.34%) |
Jan 17, 2019 | 23.97 | 24.47 | 23.97 | 24.42 | 272,412 | +0.50(+2.08%) |
Jan 16, 2019 | 23.65 | 23.99 | 23.65 | 23.93 | 96,754 | +0.10(+0.42%) |
Jan 15, 2019 | 23.67 | 24.09 | 23.67 | 23.83 | 111,035 | +0.20(+0.86%) |
Jan 14, 2019 | 23.85 | 23.97 | 23.57 | 23.62 | 47,027 | -0.28(-1.17%) |
Jan 11, 2019 | 23.59 | 23.93 | 23.48 | 23.90 | 78,392 | +0.23(+0.98%) |
Jan 10, 2019 | 23.68 | 23.97 | 23.48 | 23.67 | 161,386 | -0.06(-0.26%) |
Jan 09, 2019 | 23.97 | 23.97 | 23.39 | 23.73 | 150,905 | -0.13(-0.55%) |
Jan 08, 2019 | 23.56 | 24.08 | 23.45 | 23.87 | 82,332 | +0.44(+1.89%) |
Jan 07, 2019 | 22.86 | 23.50 | 22.83 | 23.42 | 76,695 | +0.66(+2.90%) |
Jan 04, 2019 | 22.22 | 22.86 | 22.02 | 22.76 | 99,116 | +0.72(+3.28%) |
Jan 03, 2019 | 21.91 | 22.42 | 21.90 | 22.04 | 93,299 | +0.11(+0.50%) |