Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 22.58 | 24.03 | 22.30 | 24.02 | 138,400 | +1.43(+6.33%) |
Mar 28, 2019 | 22.33 | 22.62 | 21.77 | 22.59 | 63,733 | +0.28(+1.26%) |
Mar 27, 2019 | 21.71 | 22.63 | 21.42 | 22.31 | 72,856 | +0.42(+1.92%) |
Mar 26, 2019 | 22.47 | 22.52 | 21.25 | 21.89 | 46,224 | -0.49(-2.19%) |
Mar 25, 2019 | 22.39 | 22.72 | 21.93 | 22.38 | 28,626 | -0.07(-0.31%) |
Mar 22, 2019 | 23.00 | 23.00 | 22.37 | 22.45 | 52,500 | -0.72(-3.11%) |
Mar 21, 2019 | 22.62 | 23.22 | 22.45 | 23.17 | 49,099 | +0.55(+2.43%) |
Mar 20, 2019 | 22.06 | 23.10 | 21.93 | 22.62 | 104,265 | +0.50(+2.26%) |
Mar 19, 2019 | 22.28 | 22.91 | 21.73 | 22.12 | 85,005 | -0.19(-0.85%) |
Mar 18, 2019 | 22.00 | 22.77 | 21.73 | 22.31 | 64,081 | +0.31(+1.41%) |
Mar 15, 2019 | 21.91 | 22.30 | 21.57 | 22.00 | 196,100 | +0.10(+0.46%) |
Mar 14, 2019 | 21.79 | 22.29 | 21.56 | 21.90 | 53,685 | +0.22(+1.01%) |
Mar 13, 2019 | 22.07 | 22.50 | 21.60 | 21.68 | 63,944 | -0.29(-1.32%) |
Mar 12, 2019 | 22.26 | 22.42 | 21.56 | 21.97 | 58,456 | -0.30(-1.35%) |
Mar 11, 2019 | 22.18 | 22.71 | 21.94 | 22.27 | 71,686 | -0.10(-0.45%) |
Mar 08, 2019 | 21.86 | 22.50 | 21.80 | 22.37 | 63,100 | +0.38(+1.73%) |
Mar 07, 2019 | 22.20 | 22.48 | 21.48 | 21.99 | 55,832 | +0.07(+0.32%) |
Mar 06, 2019 | 21.22 | 22.44 | 20.52 | 21.92 | 176,136 | +0.71(+3.35%) |
Mar 05, 2019 | 21.91 | 22.43 | 21.19 | 21.21 | 77,815 | -0.88(-3.98%) |
Mar 04, 2019 | 21.41 | 22.44 | 21.10 | 22.09 | 95,038 | +1.01(+4.79%) |
Mar 01, 2019 | 21.38 | 21.64 | 20.90 | 21.08 | 96,400 | +0.04(+0.19%) |
Feb 28, 2019 | 21.90 | 22.20 | 20.90 | 21.04 | 81,065 | -0.72(-3.31%) |
Feb 27, 2019 | 21.22 | 22.34 | 21.05 | 21.76 | 59,487 | +0.53(+2.50%) |
Feb 26, 2019 | 21.35 | 21.87 | 21.02 | 21.23 | 188,919 | -0.17(-0.79%) |
Feb 25, 2019 | 22.10 | 22.77 | 21.30 | 21.40 | 147,407 | -0.64(-2.90%) |
Feb 22, 2019 | 22.12 | 22.78 | 21.31 | 22.04 | 226,700 | +0.20(+0.92%) |
Feb 21, 2019 | 21.37 | 22.10 | 20.41 | 21.84 | 199,777 | +0.48(+2.25%) |
Feb 20, 2019 | 21.67 | 21.80 | 21.26 | 21.36 | 175,366 | -0.29(-1.34%) |
Feb 19, 2019 | 23.60 | 24.37 | 21.11 | 21.65 | 232,544 | -2.02(-8.53%) |
Feb 15, 2019 | 23.68 | 24.35 | 23.37 | 23.67 | 158,100 | -0.01(-0.04%) |
Feb 14, 2019 | 23.50 | 24.92 | 23.20 | 23.68 | 412,443 | -1.57(-6.22%) |
Feb 13, 2019 | 24.75 | 25.97 | 24.17 | 25.25 | 161,230 | +0.65(+2.64%) |
Feb 12, 2019 | 24.71 | 24.90 | 24.26 | 24.60 | 120,616 | -0.14(-0.57%) |
Feb 11, 2019 | 24.90 | 25.04 | 24.17 | 24.74 | 49,738 | -0.02(-0.08%) |
Feb 08, 2019 | 24.44 | 25.05 | 24.30 | 24.76 | 109,500 | +0.05(+0.20%) |
Feb 07, 2019 | 24.11 | 24.91 | 22.99 | 24.71 | 91,869 | +0.57(+2.36%) |
Feb 06, 2019 | 24.74 | 25.36 | 22.88 | 24.14 | 103,269 | -0.65(-2.62%) |
Feb 05, 2019 | 24.68 | 25.48 | 24.42 | 24.79 | 114,813 | +0.14(+0.57%) |
Feb 04, 2019 | 25.31 | 25.80 | 24.44 | 24.65 | 75,488 | -0.56(-2.22%) |
Feb 01, 2019 | 24.70 | 25.45 | 24.65 | 25.21 | 62,700 | +0.48(+1.94%) |
Jan 31, 2019 | 24.48 | 25.45 | 23.55 | 24.73 | 97,364 | +0.26(+1.06%) |
Jan 30, 2019 | 23.56 | 24.99 | 23.13 | 24.47 | 100,335 | +1.06(+4.53%) |
Jan 29, 2019 | 24.12 | 24.12 | 23.28 | 23.41 | 45,947 | -0.60(-2.50%) |
Jan 28, 2019 | 24.33 | 24.48 | 23.46 | 24.01 | 20,343 | -0.32(-1.32%) |
Jan 25, 2019 | 23.87 | 24.49 | 23.38 | 24.33 | 30,900 | +0.48(+2.01%) |
Jan 24, 2019 | 22.85 | 24.04 | 22.80 | 23.85 | 27,500 | +1.21(+5.34%) |
Jan 23, 2019 | 23.16 | 23.62 | 22.53 | 22.64 | 48,290 | -0.43(-1.86%) |
Jan 22, 2019 | 23.78 | 23.80 | 22.93 | 23.07 | 51,670 | -0.93(-3.87%) |
Jan 18, 2019 | 23.85 | 24.33 | 23.36 | 24.00 | 118,600 | +0.26(+1.10%) |
Jan 17, 2019 | 24.39 | 24.68 | 23.57 | 23.74 | 78,084 | -0.65(-2.67%) |
Jan 16, 2019 | 25.09 | 25.50 | 24.20 | 24.39 | 64,687 | -0.63(-2.52%) |
Jan 15, 2019 | 24.11 | 25.75 | 24.10 | 25.02 | 58,108 | +0.94(+3.90%) |
Jan 14, 2019 | 23.88 | 25.47 | 23.88 | 24.08 | 55,778 | -0.28(-1.15%) |
Jan 11, 2019 | 25.14 | 26.00 | 23.14 | 24.36 | 147,600 | -0.81(-3.22%) |
Jan 10, 2019 | 25.04 | 26.00 | 24.58 | 25.17 | 69,251 | -0.07(-0.28%) |
Jan 09, 2019 | 26.30 | 26.62 | 24.91 | 25.24 | 137,946 | -1.00(-3.81%) |
Jan 08, 2019 | 26.51 | 27.09 | 25.45 | 26.24 | 201,840 | -0.35(-1.32%) |
Jan 07, 2019 | 23.50 | 26.60 | 23.37 | 26.59 | 256,780 | +3.04(+12.91%) |
Jan 04, 2019 | 22.82 | 24.44 | 22.82 | 23.55 | 100,900 | +0.95(+4.20%) |
Jan 03, 2019 | 24.87 | 24.87 | 22.49 | 22.60 | 110,553 | -2.05(-8.32%) |