Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 25.68 | 26.00 | 25.60 | 25.90 | 11,688 | +0.63(+2.50%) |
Mar 28, 2019 | 24.95 | 25.28 | 24.63 | 25.27 | 129,402 | +0.91(+3.75%) |
Mar 27, 2019 | 24.17 | 24.55 | 23.68 | 24.35 | 8,120 | +0.54(+2.28%) |
Mar 26, 2019 | 23.43 | 23.81 | 23.37 | 23.81 | 11,052 | +0.83(+3.62%) |
Mar 25, 2019 | 23.44 | 23.87 | 22.86 | 22.98 | 10,242 | -0.40(-1.71%) |
Mar 22, 2019 | 24.30 | 24.30 | 23.38 | 23.38 | 8,171 | -1.68(-6.71%) |
Mar 21, 2019 | 23.58 | 25.13 | 23.58 | 25.06 | 8,770 | +0.99(+4.10%) |
Mar 20, 2019 | 23.90 | 24.53 | 23.58 | 24.07 | 242,271 | -0.89(-3.55%) |
Mar 19, 2019 | 26.77 | 26.77 | 24.86 | 24.96 | 37,741 | -1.10(-4.21%) |
Mar 18, 2019 | 25.40 | 26.05 | 25.40 | 26.05 | 13,763 | +0.88(+3.50%) |
Mar 15, 2019 | 26.06 | 26.06 | 25.16 | 25.17 | 7,574 | -0.38(-1.50%) |
Mar 14, 2019 | 25.82 | 25.82 | 25.38 | 25.56 | 4,253 | -0.19(-0.74%) |
Mar 13, 2019 | 25.43 | 26.32 | 25.43 | 25.75 | 15,447 | +0.75(+3.02%) |
Mar 12, 2019 | 25.15 | 25.28 | 24.87 | 24.99 | 7,311 | -0.38(-1.49%) |
Mar 11, 2019 | 23.97 | 25.45 | 23.97 | 25.37 | 12,867 | +1.37(+5.70%) |
Mar 08, 2019 | 23.45 | 24.01 | 23.13 | 24.00 | 21,270 | -0.25(-1.03%) |
Mar 07, 2019 | 24.49 | 24.53 | 23.95 | 24.25 | 54,764 | -0.86(-3.44%) |
Mar 06, 2019 | 25.40 | 25.40 | 25.04 | 25.12 | 17,158 | -0.42(-1.66%) |
Mar 05, 2019 | 25.79 | 26.03 | 25.54 | 25.54 | 11,257 | -0.55(-2.09%) |
Mar 04, 2019 | 26.97 | 27.13 | 25.54 | 26.09 | 15,040 | -0.36(-1.36%) |
Mar 01, 2019 | 27.26 | 27.26 | 26.10 | 26.45 | 5,914 | -0.08(-0.29%) |
Feb 28, 2019 | 26.39 | 26.61 | 26.28 | 26.52 | 3,829 | -0.17(-0.65%) |
Feb 27, 2019 | 27.04 | 27.06 | 26.18 | 26.70 | 7,075 | -0.32(-1.18%) |
Feb 26, 2019 | 27.18 | 27.60 | 27.01 | 27.01 | 15,267 | -0.28(-1.02%) |
Feb 25, 2019 | 27.81 | 27.83 | 27.27 | 27.29 | 6,954 | -0.16(-0.60%) |
Feb 22, 2019 | 27.37 | 27.46 | 26.67 | 27.46 | 13,281 | -0.27(-0.96%) |
Feb 21, 2019 | 27.76 | 28.01 | 27.55 | 27.72 | 3,990 | +0.11(+0.41%) |
Feb 20, 2019 | 27.58 | 27.97 | 27.30 | 27.61 | 6,886 | +0.03(+0.11%) |
Feb 19, 2019 | 27.72 | 28.15 | 27.02 | 27.58 | 16,500 | +0.42(+1.56%) |
Feb 15, 2019 | 27.23 | 27.41 | 26.86 | 27.16 | 6,536 | +0.16(+0.61%) |
Feb 14, 2019 | 26.50 | 27.23 | 26.26 | 27.00 | 20,395 | +0.17(+0.65%) |
Feb 13, 2019 | 26.87 | 26.93 | 26.29 | 26.82 | 27,663 | +0.63(+2.41%) |
Feb 12, 2019 | 26.05 | 26.65 | 25.83 | 26.19 | 260,106 | +0.89(+3.53%) |
Feb 11, 2019 | 24.83 | 25.33 | 24.83 | 25.30 | 19,073 | +0.98(+4.04%) |
Feb 08, 2019 | 23.94 | 24.32 | 23.53 | 24.32 | 13,903 | -0.18(-0.73%) |
Feb 07, 2019 | 24.72 | 24.82 | 23.98 | 24.49 | 19,155 | -0.27(-1.08%) |
Feb 06, 2019 | 24.82 | 24.89 | 24.71 | 24.76 | 4,445 | -0.09(-0.37%) |
Feb 05, 2019 | 24.80 | 24.95 | 24.61 | 24.85 | 90,714 | +0.28(+1.12%) |
Feb 04, 2019 | 24.31 | 24.60 | 23.97 | 24.58 | 12,842 | +0.57(+2.37%) |
Feb 01, 2019 | 23.98 | 24.38 | 23.93 | 24.01 | 8,923 | +0.44(+1.88%) |
Jan 31, 2019 | 23.97 | 23.97 | 23.25 | 23.57 | 7,307 | -0.04(-0.17%) |
Jan 30, 2019 | 23.12 | 23.90 | 22.62 | 23.61 | 236,436 | +0.71(+3.09%) |
Jan 29, 2019 | 22.70 | 23.04 | 22.63 | 22.90 | 2,651 | +0.30(+1.34%) |
Jan 28, 2019 | 22.10 | 22.63 | 21.79 | 22.60 | 5,480 | -0.14(-0.61%) |
Jan 25, 2019 | 22.33 | 23.00 | 22.33 | 22.74 | 10,998 | +0.65(+2.95%) |
Jan 24, 2019 | 22.15 | 22.26 | 21.86 | 22.08 | 70,686 | +0.78(+3.68%) |
Jan 23, 2019 | 22.24 | 22.24 | 20.73 | 21.30 | 13,327 | -0.78(-3.53%) |
Jan 22, 2019 | 23.25 | 23.25 | 21.65 | 22.08 | 13,103 | -1.37(-5.84%) |
Jan 18, 2019 | 22.53 | 23.50 | 22.53 | 23.45 | 28,741 | +1.81(+8.37%) |
Jan 17, 2019 | 20.90 | 22.17 | 20.81 | 21.64 | 134,248 | +0.92(+4.42%) |
Jan 16, 2019 | 20.83 | 21.18 | 20.62 | 20.72 | 34,363 | +0.37(+1.81%) |
Jan 15, 2019 | 20.57 | 20.75 | 20.08 | 20.35 | 31,390 | -0.52(-2.51%) |
Jan 14, 2019 | 20.82 | 20.99 | 20.36 | 20.88 | 2,538 | +0.05(+0.26%) |
Jan 11, 2019 | 20.27 | 20.99 | 20.26 | 20.82 | 5,291 | -0.00(-0.01%) |
Jan 10, 2019 | 19.97 | 20.82 | 19.43 | 20.82 | 8,844 | +0.26(+1.25%) |
Jan 09, 2019 | 19.89 | 20.65 | 19.82 | 20.57 | 21,844 | +0.76(+3.84%) |
Jan 08, 2019 | 19.71 | 20.15 | 19.23 | 19.81 | 142,286 | +1.03(+5.48%) |
Jan 07, 2019 | 18.72 | 19.19 | 18.07 | 18.78 | 21,531 | +0.42(+2.27%) |
Jan 04, 2019 | 17.63 | 18.45 | 17.57 | 18.36 | 25,006 | +1.85(+11.21%) |
Jan 03, 2019 | 16.65 | 17.56 | 16.43 | 16.51 | 12,009 | -1.89(-10.27%) |