Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 28.12 | 28.36 | 27.35 | 27.73 | 99,200 | -0.23(-0.82%) |
Mar 28, 2019 | 27.39 | 28.08 | 27.19 | 27.96 | 57,995 | +0.73(+2.68%) |
Mar 27, 2019 | 27.07 | 27.83 | 26.31 | 27.23 | 76,216 | +0.19(+0.70%) |
Mar 26, 2019 | 26.49 | 27.46 | 26.39 | 27.04 | 70,834 | +0.74(+2.81%) |
Mar 25, 2019 | 25.82 | 26.45 | 24.89 | 26.30 | 115,334 | +0.54(+2.10%) |
Mar 22, 2019 | 28.20 | 28.24 | 25.70 | 25.76 | 106,500 | -2.59(-9.14%) |
Mar 21, 2019 | 27.46 | 29.29 | 27.00 | 28.35 | 341,310 | +0.87(+3.17%) |
Mar 20, 2019 | 27.04 | 28.21 | 27.04 | 27.48 | 73,981 | +0.36(+1.33%) |
Mar 19, 2019 | 27.94 | 28.32 | 26.73 | 27.12 | 83,929 | -0.79(-2.83%) |
Mar 18, 2019 | 26.60 | 28.28 | 26.30 | 27.91 | 156,678 | +1.42(+5.36%) |
Mar 15, 2019 | 26.24 | 27.62 | 26.08 | 26.49 | 226,400 | +0.23(+0.88%) |
Mar 14, 2019 | 25.88 | 26.84 | 25.58 | 26.26 | 77,908 | +0.48(+1.86%) |
Mar 13, 2019 | 26.02 | 26.24 | 24.99 | 25.78 | 87,558 | -0.21(-0.81%) |
Mar 12, 2019 | 27.20 | 27.65 | 25.85 | 25.99 | 162,528 | -1.22(-4.48%) |
Mar 11, 2019 | 26.40 | 27.36 | 26.40 | 27.21 | 41,881 | +0.81(+3.07%) |
Mar 08, 2019 | 27.95 | 27.95 | 26.05 | 26.40 | 70,300 | -1.71(-6.08%) |
Mar 07, 2019 | 26.78 | 28.45 | 26.01 | 28.11 | 323,113 | +1.50(+5.64%) |
Mar 06, 2019 | 28.14 | 28.14 | 25.82 | 26.61 | 158,149 | -1.52(-5.40%) |
Mar 05, 2019 | 28.78 | 29.57 | 27.81 | 28.13 | 118,739 | -0.58(-2.02%) |
Mar 04, 2019 | 29.26 | 30.34 | 27.93 | 28.71 | 118,858 | -0.29(-1.00%) |
Mar 01, 2019 | 29.76 | 30.57 | 28.83 | 29.00 | 256,500 | -0.48(-1.63%) |
Feb 28, 2019 | 29.63 | 30.02 | 28.25 | 29.48 | 86,180 | -0.09(-0.30%) |
Feb 27, 2019 | 29.00 | 31.80 | 28.38 | 29.57 | 436,759 | +0.58(+2.00%) |
Feb 26, 2019 | 26.89 | 29.87 | 26.89 | 28.99 | 349,007 | +1.97(+7.29%) |
Feb 25, 2019 | 24.50 | 27.09 | 24.10 | 27.02 | 378,871 | +2.78(+11.47%) |
Feb 22, 2019 | 24.24 | 24.73 | 23.70 | 24.24 | 74,200 | +0.16(+0.66%) |
Feb 21, 2019 | 24.66 | 24.90 | 23.75 | 24.08 | 107,159 | -0.72(-2.90%) |
Feb 20, 2019 | 24.68 | 24.90 | 23.88 | 24.80 | 114,847 | +0.77(+3.20%) |
Feb 19, 2019 | 24.43 | 24.61 | 23.61 | 24.03 | 92,605 | -0.39(-1.60%) |
Feb 15, 2019 | 23.61 | 24.55 | 22.87 | 24.42 | 143,500 | +0.98(+4.18%) |
Feb 14, 2019 | 24.10 | 24.10 | 23.15 | 23.44 | 91,095 | -0.66(-2.74%) |
Feb 13, 2019 | 23.84 | 24.75 | 23.56 | 24.10 | 73,829 | +0.39(+1.64%) |
Feb 12, 2019 | 22.22 | 24.23 | 22.22 | 23.71 | 58,368 | +1.82(+8.31%) |
Feb 11, 2019 | 21.65 | 22.26 | 21.53 | 21.89 | 63,504 | +0.46(+2.15%) |
Feb 08, 2019 | 20.82 | 21.94 | 20.56 | 21.43 | 94,000 | +0.55(+2.63%) |
Feb 07, 2019 | 21.28 | 21.70 | 20.19 | 20.88 | 48,472 | -0.57(-2.66%) |
Feb 06, 2019 | 21.39 | 21.89 | 21.30 | 21.45 | 42,692 | +0.06(+0.28%) |
Feb 05, 2019 | 21.64 | 22.54 | 21.31 | 21.39 | 74,747 | -0.16(-0.74%) |
Feb 04, 2019 | 21.04 | 21.58 | 20.69 | 21.55 | 91,133 | +0.72(+3.46%) |
Feb 01, 2019 | 20.38 | 20.96 | 19.86 | 20.83 | 79,100 | +0.56(+2.76%) |
Jan 31, 2019 | 20.24 | 21.43 | 20.20 | 20.27 | 74,116 | +0.02(+0.10%) |
Jan 30, 2019 | 19.97 | 20.26 | 18.62 | 20.25 | 81,078 | +0.49(+2.48%) |
Jan 29, 2019 | 20.82 | 20.82 | 19.68 | 19.76 | 144,532 | -1.01(-4.86%) |
Jan 28, 2019 | 21.60 | 21.86 | 20.52 | 20.77 | 170,046 | -0.93(-4.29%) |
Jan 25, 2019 | 21.92 | 22.18 | 21.11 | 21.70 | 162,300 | +0.00(+0.00%) |
Jan 24, 2019 | 21.57 | 22.12 | 21.43 | 21.70 | 82,336 | +0.13(+0.60%) |
Jan 23, 2019 | 23.05 | 23.50 | 21.50 | 21.57 | 90,996 | -1.52(-6.58%) |
Jan 22, 2019 | 22.67 | 23.72 | 22.20 | 23.09 | 124,171 | +0.24(+1.05%) |
Jan 18, 2019 | 23.66 | 24.24 | 22.60 | 22.85 | 105,400 | -0.95(-3.99%) |
Jan 17, 2019 | 24.64 | 24.87 | 23.67 | 23.80 | 142,780 | -0.77(-3.13%) |
Jan 16, 2019 | 23.92 | 24.89 | 23.85 | 24.57 | 58,807 | +0.71(+2.98%) |
Jan 15, 2019 | 23.96 | 24.80 | 23.73 | 23.86 | 108,375 | +0.09(+0.38%) |
Jan 14, 2019 | 24.91 | 24.91 | 23.65 | 23.77 | 62,463 | -1.10(-4.42%) |
Jan 11, 2019 | 24.77 | 25.38 | 24.02 | 24.87 | 178,200 | +0.09(+0.36%) |
Jan 10, 2019 | 24.78 | 24.93 | 23.73 | 24.78 | 95,338 | -0.20(-0.80%) |
Jan 09, 2019 | 25.68 | 25.92 | 24.80 | 24.98 | 159,631 | -0.54(-2.12%) |
Jan 08, 2019 | 24.85 | 25.93 | 24.26 | 25.52 | 186,898 | +1.01(+4.12%) |
Jan 07, 2019 | 25.47 | 25.86 | 24.20 | 24.51 | 183,993 | +0.04(+0.16%) |
Jan 04, 2019 | 24.72 | 24.90 | 24.30 | 24.47 | 145,300 | +0.12(+0.49%) |
Jan 03, 2019 | 24.30 | 25.05 | 24.04 | 24.35 | 234,994 | -0.16(-0.65%) |