Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 23.44 | 23.53 | 22.59 | 23.19 | 198,400 | +0.02(+0.09%) |
Mar 28, 2019 | 22.51 | 23.25 | 22.33 | 23.17 | 91,079 | +0.63(+2.80%) |
Mar 27, 2019 | 22.81 | 22.85 | 22.34 | 22.54 | 74,702 | +0.03(+0.13%) |
Mar 26, 2019 | 22.50 | 22.87 | 22.31 | 22.51 | 78,389 | +0.20(+0.90%) |
Mar 25, 2019 | 21.97 | 22.44 | 21.81 | 22.31 | 107,704 | +0.19(+0.86%) |
Mar 22, 2019 | 23.26 | 23.26 | 22.00 | 22.12 | 181,500 | -1.42(-6.03%) |
Mar 21, 2019 | 24.30 | 24.30 | 23.50 | 23.54 | 131,921 | -0.88(-3.60%) |
Mar 20, 2019 | 24.52 | 24.70 | 24.02 | 24.42 | 219,051 | -0.05(-0.20%) |
Mar 19, 2019 | 24.73 | 24.85 | 24.31 | 24.47 | 229,364 | +0.12(+0.49%) |
Mar 18, 2019 | 23.77 | 24.36 | 23.44 | 24.35 | 215,779 | +0.63(+2.66%) |
Mar 15, 2019 | 23.79 | 23.83 | 23.05 | 23.72 | 521,700 | -0.05(-0.21%) |
Mar 14, 2019 | 23.67 | 24.15 | 23.67 | 23.77 | 226,951 | +0.10(+0.42%) |
Mar 13, 2019 | 23.37 | 23.92 | 23.26 | 23.67 | 148,551 | +0.62(+2.69%) |
Mar 12, 2019 | 22.63 | 23.10 | 22.63 | 23.05 | 185,845 | +0.65(+2.90%) |
Mar 11, 2019 | 21.38 | 22.43 | 21.38 | 22.40 | 171,325 | +1.12(+5.26%) |
Mar 08, 2019 | 22.00 | 22.02 | 21.03 | 21.28 | 142,600 | -0.99(-4.45%) |
Mar 07, 2019 | 22.74 | 23.04 | 22.22 | 22.27 | 117,011 | -0.46(-2.02%) |
Mar 06, 2019 | 23.55 | 23.67 | 22.65 | 22.73 | 129,254 | -1.02(-4.29%) |
Mar 05, 2019 | 23.74 | 24.05 | 23.41 | 23.75 | 139,658 | +0.17(+0.72%) |
Mar 04, 2019 | 23.56 | 23.82 | 23.32 | 23.58 | 185,316 | +0.07(+0.30%) |
Mar 01, 2019 | 23.01 | 23.80 | 22.82 | 23.51 | 233,700 | +0.57(+2.48%) |
Feb 28, 2019 | 23.01 | 23.13 | 22.61 | 22.94 | 156,874 | -0.06(-0.26%) |
Feb 27, 2019 | 23.11 | 23.39 | 22.86 | 23.00 | 133,809 | +0.10(+0.44%) |
Feb 26, 2019 | 23.30 | 23.37 | 22.48 | 22.90 | 264,740 | -0.25(-1.08%) |
Feb 25, 2019 | 23.29 | 23.67 | 23.06 | 23.15 | 122,599 | -0.23(-0.98%) |
Feb 22, 2019 | 23.33 | 23.47 | 23.10 | 23.38 | 109,700 | +0.24(+1.04%) |
Feb 21, 2019 | 23.27 | 23.32 | 22.87 | 23.14 | 103,614 | -0.22(-0.94%) |
Feb 20, 2019 | 23.55 | 24.00 | 22.97 | 23.36 | 443,774 | -0.12(-0.51%) |
Feb 19, 2019 | 23.00 | 23.70 | 23.00 | 23.48 | 227,490 | +0.43(+1.87%) |
Feb 15, 2019 | 22.31 | 23.08 | 22.31 | 23.05 | 207,200 | +0.89(+4.02%) |
Feb 14, 2019 | 21.77 | 22.28 | 21.55 | 22.16 | 148,103 | +0.32(+1.47%) |
Feb 13, 2019 | 21.49 | 21.93 | 21.49 | 21.84 | 135,222 | +0.40(+1.87%) |
Feb 12, 2019 | 21.43 | 21.66 | 21.11 | 21.44 | 259,607 | +0.22(+1.04%) |
Feb 11, 2019 | 20.78 | 21.33 | 20.64 | 21.22 | 101,065 | +0.32(+1.53%) |
Feb 08, 2019 | 20.63 | 20.96 | 20.00 | 20.90 | 131,600 | +0.12(+0.58%) |
Feb 07, 2019 | 21.78 | 21.90 | 20.66 | 20.78 | 82,402 | -1.20(-5.46%) |
Feb 06, 2019 | 21.97 | 22.25 | 21.76 | 21.98 | 97,450 | -0.04(-0.18%) |
Feb 05, 2019 | 22.23 | 22.41 | 21.84 | 22.02 | 72,531 | -0.15(-0.68%) |
Feb 04, 2019 | 21.91 | 22.33 | 21.76 | 22.17 | 67,806 | +0.13(+0.59%) |
Feb 01, 2019 | 21.75 | 22.40 | 21.74 | 22.04 | 145,400 | +0.52(+2.42%) |
Jan 31, 2019 | 22.05 | 22.44 | 21.30 | 21.52 | 81,596 | -0.48(-2.18%) |
Jan 30, 2019 | 21.88 | 22.08 | 21.60 | 22.00 | 115,163 | +0.22(+1.01%) |
Jan 29, 2019 | 22.41 | 22.60 | 21.76 | 21.78 | 250,610 | -0.48(-2.16%) |
Jan 28, 2019 | 23.01 | 23.03 | 22.11 | 22.26 | 90,796 | -0.75(-3.26%) |
Jan 25, 2019 | 22.64 | 23.38 | 22.64 | 23.01 | 347,300 | +0.65(+2.91%) |
Jan 24, 2019 | 21.67 | 22.60 | 21.67 | 22.36 | 147,232 | +0.65(+2.99%) |
Jan 23, 2019 | 22.21 | 22.36 | 21.61 | 21.71 | 128,860 | -0.45(-2.03%) |
Jan 22, 2019 | 22.10 | 22.23 | 21.63 | 22.16 | 161,232 | -0.19(-0.85%) |
Jan 18, 2019 | 21.95 | 22.39 | 21.66 | 22.35 | 110,200 | +0.70(+3.23%) |
Jan 17, 2019 | 21.62 | 21.75 | 21.35 | 21.65 | 222,529 | -0.25(-1.14%) |
Jan 16, 2019 | 21.88 | 22.11 | 21.66 | 21.90 | 67,358 | -0.03(-0.14%) |
Jan 15, 2019 | 21.88 | 22.09 | 21.46 | 21.93 | 101,588 | +0.26(+1.20%) |
Jan 14, 2019 | 21.20 | 21.80 | 21.20 | 21.67 | 114,610 | +0.24(+1.12%) |
Jan 11, 2019 | 21.50 | 21.50 | 21.02 | 21.43 | 159,600 | -0.26(-1.20%) |
Jan 10, 2019 | 21.67 | 22.02 | 21.32 | 21.69 | 197,437 | -0.30(-1.36%) |
Jan 09, 2019 | 22.05 | 22.12 | 21.58 | 21.99 | 338,431 | +0.22(+1.01%) |
Jan 08, 2019 | 22.41 | 22.41 | 20.91 | 21.77 | 159,676 | -0.20(-0.91%) |
Jan 07, 2019 | 21.99 | 22.35 | 21.42 | 21.97 | 411,403 | +0.19(+0.87%) |
Jan 04, 2019 | 21.26 | 21.86 | 21.01 | 21.78 | 150,400 | +1.04(+5.01%) |
Jan 03, 2019 | 20.45 | 20.89 | 19.77 | 20.74 | 129,702 | +0.19(+0.92%) |