Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 23.38 | 23.47 | 22.62 | 22.65 | 101,600 | -0.47(-2.03%) |
Mar 28, 2019 | 22.75 | 23.27 | 22.58 | 23.12 | 54,844 | +0.38(+1.67%) |
Mar 27, 2019 | 22.84 | 23.23 | 22.49 | 22.74 | 118,175 | -0.11(-0.48%) |
Mar 26, 2019 | 22.74 | 22.88 | 22.31 | 22.85 | 119,890 | +0.61(+2.74%) |
Mar 25, 2019 | 22.37 | 22.52 | 21.70 | 22.24 | 140,746 | -0.42(-1.85%) |
Mar 22, 2019 | 23.50 | 23.52 | 22.38 | 22.66 | 252,100 | -1.09(-4.59%) |
Mar 21, 2019 | 23.57 | 24.05 | 23.17 | 23.75 | 107,192 | +0.20(+0.85%) |
Mar 20, 2019 | 22.84 | 24.07 | 22.66 | 23.55 | 93,872 | +0.65(+2.84%) |
Mar 19, 2019 | 23.38 | 23.50 | 22.81 | 22.90 | 202,420 | -0.36(-1.55%) |
Mar 18, 2019 | 21.97 | 23.43 | 21.94 | 23.26 | 136,598 | +1.18(+5.34%) |
Mar 15, 2019 | 22.45 | 22.82 | 21.79 | 22.08 | 266,600 | -0.33(-1.47%) |
Mar 14, 2019 | 22.71 | 22.99 | 22.11 | 22.41 | 73,225 | -0.23(-1.02%) |
Mar 13, 2019 | 22.51 | 23.01 | 22.00 | 22.64 | 126,369 | +0.32(+1.43%) |
Mar 12, 2019 | 22.47 | 22.89 | 22.15 | 22.32 | 112,922 | -0.07(-0.31%) |
Mar 11, 2019 | 21.61 | 22.50 | 21.44 | 22.39 | 217,159 | +0.92(+4.29%) |
Mar 08, 2019 | 21.45 | 22.12 | 21.43 | 21.47 | 159,300 | -0.14(-0.65%) |
Mar 07, 2019 | 24.10 | 24.57 | 21.19 | 21.61 | 291,519 | -3.38(-13.53%) |
Mar 06, 2019 | 25.82 | 26.10 | 24.39 | 24.99 | 90,677 | -0.84(-3.25%) |
Mar 05, 2019 | 26.69 | 26.69 | 25.51 | 25.83 | 73,244 | -0.86(-3.22%) |
Mar 04, 2019 | 26.48 | 26.69 | 26.14 | 26.69 | 82,129 | +0.37(+1.41%) |
Mar 01, 2019 | 26.40 | 26.52 | 26.02 | 26.32 | 63,500 | +0.10(+0.38%) |
Feb 28, 2019 | 25.84 | 26.28 | 25.33 | 26.22 | 77,302 | +0.47(+1.83%) |
Feb 27, 2019 | 25.84 | 26.17 | 25.31 | 25.75 | 56,788 | +0.12(+0.47%) |
Feb 26, 2019 | 25.86 | 26.19 | 25.48 | 25.63 | 73,552 | -0.14(-0.54%) |
Feb 25, 2019 | 25.48 | 26.06 | 25.48 | 25.77 | 64,131 | +0.18(+0.70%) |
Feb 22, 2019 | 25.61 | 25.70 | 25.29 | 25.59 | 40,800 | +0.23(+0.91%) |
Feb 21, 2019 | 25.91 | 25.91 | 25.14 | 25.36 | 42,593 | -0.59(-2.27%) |
Feb 20, 2019 | 25.59 | 26.38 | 25.54 | 25.95 | 245,796 | +0.47(+1.84%) |
Feb 19, 2019 | 25.34 | 26.62 | 25.34 | 25.48 | 111,075 | +0.02(+0.08%) |
Feb 15, 2019 | 24.88 | 25.72 | 24.75 | 25.46 | 260,400 | +0.84(+3.41%) |
Feb 14, 2019 | 24.26 | 24.91 | 24.26 | 24.62 | 155,766 | +0.42(+1.74%) |
Feb 13, 2019 | 24.20 | 25.06 | 24.04 | 24.20 | 146,048 | +0.06(+0.25%) |
Feb 12, 2019 | 24.44 | 24.98 | 24.03 | 24.14 | 137,014 | +0.04(+0.17%) |
Feb 11, 2019 | 23.56 | 24.75 | 23.52 | 24.10 | 119,024 | +0.33(+1.39%) |
Feb 08, 2019 | 23.54 | 23.89 | 23.24 | 23.77 | 86,400 | +0.13(+0.55%) |
Feb 07, 2019 | 25.08 | 25.17 | 23.28 | 23.64 | 113,721 | -1.56(-6.19%) |
Feb 06, 2019 | 25.53 | 25.83 | 25.03 | 25.20 | 106,478 | -0.38(-1.49%) |
Feb 05, 2019 | 25.88 | 26.22 | 25.13 | 25.58 | 99,114 | +0.79(+3.19%) |
Feb 04, 2019 | 24.48 | 24.93 | 24.36 | 24.79 | 63,057 | +0.14(+0.57%) |
Feb 01, 2019 | 23.98 | 25.13 | 23.98 | 24.65 | 116,500 | +0.67(+2.79%) |
Jan 31, 2019 | 24.04 | 24.34 | 23.75 | 23.98 | 68,471 | -0.05(-0.21%) |
Jan 30, 2019 | 24.02 | 24.17 | 23.55 | 24.03 | 58,889 | +0.26(+1.09%) |
Jan 29, 2019 | 24.36 | 24.97 | 23.51 | 23.77 | 115,021 | -0.39(-1.61%) |
Jan 28, 2019 | 24.29 | 24.70 | 23.86 | 24.16 | 101,824 | -0.61(-2.46%) |
Jan 25, 2019 | 23.85 | 25.02 | 23.85 | 24.77 | 93,600 | +1.17(+4.96%) |
Jan 24, 2019 | 23.16 | 23.85 | 23.16 | 23.60 | 112,984 | +0.37(+1.59%) |
Jan 23, 2019 | 24.41 | 24.41 | 23.16 | 23.23 | 143,339 | -1.06(-4.36%) |
Jan 22, 2019 | 24.52 | 24.75 | 23.86 | 24.29 | 59,074 | -0.55(-2.21%) |
Jan 18, 2019 | 25.22 | 25.46 | 24.83 | 24.84 | 82,000 | -0.05(-0.20%) |
Jan 17, 2019 | 24.74 | 25.64 | 24.68 | 24.89 | 109,806 | -0.45(-1.78%) |
Jan 16, 2019 | 24.62 | 25.49 | 24.56 | 25.34 | 112,323 | +0.72(+2.92%) |
Jan 15, 2019 | 23.89 | 24.74 | 23.56 | 24.62 | 165,692 | +0.76(+3.19%) |
Jan 14, 2019 | 24.06 | 24.36 | 23.82 | 23.86 | 126,407 | -0.49(-2.01%) |
Jan 11, 2019 | 24.52 | 24.77 | 24.19 | 24.35 | 58,400 | -0.37(-1.50%) |
Jan 10, 2019 | 24.42 | 25.14 | 24.20 | 24.72 | 76,713 | +0.01(+0.04%) |
Jan 09, 2019 | 24.47 | 24.81 | 24.05 | 24.71 | 87,339 | +0.59(+2.45%) |
Jan 08, 2019 | 25.42 | 25.83 | 23.68 | 24.12 | 145,794 | -0.85(-3.40%) |
Jan 07, 2019 | 24.71 | 25.00 | 23.82 | 24.97 | 171,763 | +0.70(+2.88%) |
Jan 04, 2019 | 23.55 | 24.35 | 23.28 | 24.27 | 183,500 | +1.16(+5.02%) |
Jan 03, 2019 | 22.99 | 23.32 | 22.18 | 23.11 | 67,225 | +0.14(+0.61%) |