Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 23.06 | 23.22 | 22.79 | 22.85 | 560,380 | -0.26(-1.12%) |
Mar 28, 2019 | 22.84 | 23.11 | 22.77 | 23.11 | 368,120 | +0.30(+1.32%) |
Mar 27, 2019 | 22.79 | 22.93 | 22.60 | 22.81 | 776,913 | +0.01(+0.04%) |
Mar 26, 2019 | 22.72 | 22.98 | 22.66 | 22.80 | 630,768 | +0.17(+0.77%) |
Mar 25, 2019 | 22.40 | 22.74 | 22.28 | 22.63 | 941,800 | +0.25(+1.11%) |
Mar 22, 2019 | 22.69 | 22.87 | 22.38 | 22.38 | 480,668 | -0.41(-1.82%) |
Mar 21, 2019 | 22.39 | 22.98 | 22.25 | 22.79 | 542,168 | +0.39(+1.74%) |
Mar 20, 2019 | 22.33 | 22.65 | 22.16 | 22.40 | 498,476 | +0.08(+0.37%) |
Mar 19, 2019 | 22.50 | 22.56 | 22.27 | 22.32 | 513,925 | -0.20(-0.88%) |
Mar 18, 2019 | 22.78 | 22.91 | 22.33 | 22.52 | 720,658 | -0.26(-1.13%) |
Mar 15, 2019 | 23.22 | 23.22 | 22.69 | 22.78 | 982,434 | -0.39(-1.68%) |
Mar 14, 2019 | 23.31 | 23.31 | 23.06 | 23.17 | 308,980 | -0.09(-0.39%) |
Mar 13, 2019 | 23.38 | 23.62 | 23.23 | 23.26 | 321,788 | -0.12(-0.50%) |
Mar 12, 2019 | 23.10 | 23.40 | 23.05 | 23.37 | 255,464 | +0.35(+1.51%) |
Mar 11, 2019 | 22.88 | 23.12 | 22.84 | 23.03 | 453,728 | +0.20(+0.87%) |
Mar 08, 2019 | 22.85 | 23.04 | 22.66 | 22.83 | 271,860 | -0.05(-0.22%) |
Mar 07, 2019 | 23.00 | 23.16 | 22.83 | 22.88 | 369,408 | -0.07(-0.33%) |
Mar 06, 2019 | 23.44 | 23.48 | 22.91 | 22.95 | 564,639 | -0.49(-2.09%) |
Mar 05, 2019 | 23.16 | 23.48 | 23.15 | 23.44 | 271,553 | +0.25(+1.07%) |
Mar 04, 2019 | 23.22 | 23.22 | 22.89 | 23.19 | 388,825 | +0.02(+0.11%) |
Mar 01, 2019 | 23.64 | 23.76 | 22.99 | 23.17 | 808,227 | -0.46(-1.97%) |
Feb 28, 2019 | 23.62 | 23.96 | 23.53 | 23.63 | 506,440 | -0.06(-0.25%) |
Feb 27, 2019 | 23.69 | 23.79 | 23.41 | 23.69 | 277,409 | -0.12(-0.52%) |
Feb 26, 2019 | 23.85 | 23.91 | 23.70 | 23.81 | 342,266 | -0.02(-0.07%) |
Feb 25, 2019 | 24.16 | 24.20 | 23.80 | 23.83 | 580,428 | -0.36(-1.51%) |
Feb 22, 2019 | 24.36 | 24.58 | 24.13 | 24.20 | 1,643,580 | -0.13(-0.55%) |
Feb 21, 2019 | 23.97 | 24.33 | 23.72 | 24.33 | 817,411 | +0.17(+0.69%) |
Feb 20, 2019 | 24.32 | 24.32 | 23.87 | 24.16 | 654,349 | -0.24(-0.99%) |
Feb 19, 2019 | 24.38 | 24.59 | 24.29 | 24.40 | 559,787 | -0.05(-0.20%) |
Feb 15, 2019 | 24.57 | 24.73 | 24.25 | 24.45 | 1,026,921 | -0.02(-0.07%) |
Feb 14, 2019 | 24.53 | 24.63 | 23.94 | 24.47 | 850,820 | -0.12(-0.51%) |
Feb 13, 2019 | 24.31 | 24.62 | 24.15 | 24.59 | 677,495 | +0.16(+0.64%) |
Feb 12, 2019 | 24.63 | 24.63 | 24.19 | 24.44 | 472,258 | -0.14(-0.57%) |
Feb 11, 2019 | 24.37 | 24.58 | 24.24 | 24.58 | 467,445 | +0.22(+0.92%) |
Feb 08, 2019 | 24.05 | 24.39 | 24.02 | 24.35 | 388,320 | +0.15(+0.62%) |
Feb 07, 2019 | 23.70 | 24.25 | 23.61 | 24.20 | 449,273 | +0.36(+1.53%) |
Feb 06, 2019 | 23.72 | 23.95 | 23.62 | 23.84 | 305,717 | +0.03(+0.14%) |
Feb 05, 2019 | 24.00 | 24.00 | 23.62 | 23.81 | 463,951 | -0.14(-0.59%) |
Feb 04, 2019 | 23.56 | 23.96 | 23.44 | 23.95 | 523,139 | +0.38(+1.62%) |
Feb 01, 2019 | 23.86 | 24.04 | 23.24 | 23.57 | 635,345 | -0.27(-1.11%) |
Jan 31, 2019 | 23.54 | 23.86 | 23.25 | 23.83 | 553,617 | +0.27(+1.13%) |
Jan 30, 2019 | 23.23 | 23.64 | 23.18 | 23.57 | 494,460 | +0.38(+1.65%) |
Jan 29, 2019 | 23.00 | 23.22 | 22.98 | 23.18 | 441,625 | +0.21(+0.90%) |
Jan 28, 2019 | 22.45 | 23.08 | 22.34 | 22.98 | 673,125 | +0.43(+1.91%) |
Jan 25, 2019 | 22.08 | 22.66 | 22.08 | 22.55 | 454,748 | +0.51(+2.33%) |
Jan 24, 2019 | 21.96 | 22.16 | 21.86 | 22.03 | 364,796 | +0.08(+0.38%) |
Jan 23, 2019 | 21.81 | 21.96 | 21.59 | 21.95 | 347,520 | +0.17(+0.76%) |
Jan 22, 2019 | 21.82 | 21.94 | 21.56 | 21.78 | 278,187 | -0.12(-0.53%) |
Jan 18, 2019 | 21.86 | 21.93 | 21.64 | 21.90 | 229,664 | +0.12(+0.53%) |
Jan 17, 2019 | 21.80 | 21.96 | 21.61 | 21.78 | 499,634 | -0.07(-0.34%) |
Jan 16, 2019 | 21.61 | 21.91 | 21.54 | 21.86 | 384,069 | +0.27(+1.23%) |
Jan 15, 2019 | 21.47 | 21.67 | 21.39 | 21.59 | 320,639 | +0.18(+0.85%) |
Jan 14, 2019 | 21.63 | 21.83 | 21.40 | 21.41 | 341,652 | -0.32(-1.45%) |
Jan 11, 2019 | 21.80 | 21.86 | 21.41 | 21.72 | 1,258,635 | -0.06(-0.27%) |
Jan 10, 2019 | 21.64 | 22.01 | 21.55 | 21.78 | 491,895 | -0.07(-0.30%) |
Jan 09, 2019 | 21.92 | 21.92 | 21.48 | 21.85 | 477,902 | +0.00(+0.00%) |
Jan 08, 2019 | 21.18 | 21.86 | 20.99 | 21.85 | 826,431 | +0.81(+3.86%) |
Jan 07, 2019 | 20.26 | 21.21 | 20.16 | 21.04 | 1,009,567 | +0.83(+4.11%) |
Jan 04, 2019 | 19.54 | 20.31 | 19.39 | 20.21 | 986,533 | +0.79(+4.06%) |
Jan 03, 2019 | 19.33 | 19.82 | 19.28 | 19.42 | 363,303 | +0.09(+0.47%) |