Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 24.47 | 24.47 | 24.04 | 24.28 | 278,108 | -0.17(-0.71%) |
Mar 28, 2019 | 24.29 | 24.75 | 24.17 | 24.46 | 199,111 | +0.18(+0.74%) |
Mar 27, 2019 | 24.11 | 24.61 | 23.99 | 24.27 | 278,181 | +0.44(+1.83%) |
Mar 26, 2019 | 23.85 | 24.27 | 23.74 | 23.84 | 416,757 | +0.02(+0.09%) |
Mar 25, 2019 | 22.78 | 24.61 | 22.70 | 23.82 | 183,640 | +0.84(+3.67%) |
Mar 22, 2019 | 23.28 | 23.28 | 22.81 | 22.97 | 34,929 | -0.27(-1.17%) |
Mar 21, 2019 | 23.19 | 23.42 | 23.04 | 23.24 | 61,081 | -0.02(-0.10%) |
Mar 20, 2019 | 22.99 | 23.32 | 22.99 | 23.27 | 31,768 | +0.07(+0.29%) |
Mar 19, 2019 | 22.51 | 23.27 | 22.40 | 23.20 | 120,994 | +0.84(+3.74%) |
Mar 18, 2019 | 22.42 | 22.42 | 22.14 | 22.36 | 56,615 | +0.02(+0.07%) |
Mar 15, 2019 | 22.36 | 22.48 | 22.32 | 22.35 | 100,007 | -0.02(-0.07%) |
Mar 14, 2019 | 22.40 | 22.48 | 22.27 | 22.36 | 34,165 | -0.05(-0.24%) |
Mar 13, 2019 | 22.39 | 22.68 | 22.21 | 22.42 | 32,585 | +0.05(+0.20%) |
Mar 12, 2019 | 22.52 | 22.67 | 22.29 | 22.37 | 94,103 | -0.11(-0.47%) |
Mar 11, 2019 | 22.36 | 22.50 | 22.35 | 22.48 | 157,839 | +0.11(+0.51%) |
Mar 08, 2019 | 22.20 | 22.41 | 22.09 | 22.36 | 30,945 | +0.11(+0.47%) |
Mar 07, 2019 | 22.34 | 22.49 | 22.09 | 22.26 | 43,741 | -0.05(-0.20%) |
Mar 06, 2019 | 22.48 | 22.53 | 22.10 | 22.30 | 31,958 | -0.14(-0.64%) |
Mar 05, 2019 | 22.54 | 22.62 | 22.34 | 22.45 | 40,515 | -0.14(-0.60%) |
Mar 04, 2019 | 22.79 | 22.95 | 22.44 | 22.58 | 51,712 | -0.12(-0.53%) |
Mar 01, 2019 | 22.83 | 22.85 | 22.41 | 22.70 | 88,585 | +0.08(+0.33%) |
Feb 28, 2019 | 22.51 | 22.95 | 22.39 | 22.63 | 134,446 | +0.11(+0.50%) |
Feb 27, 2019 | 22.44 | 22.51 | 22.21 | 22.51 | 30,401 | +0.09(+0.40%) |
Feb 26, 2019 | 21.82 | 22.45 | 21.72 | 22.42 | 123,928 | +0.59(+2.69%) |
Feb 25, 2019 | 21.78 | 21.84 | 21.52 | 21.84 | 77,368 | +0.23(+1.05%) |
Feb 22, 2019 | 21.87 | 22.14 | 21.41 | 21.61 | 51,663 | -0.19(-0.86%) |
Feb 21, 2019 | 21.84 | 21.88 | 21.46 | 21.80 | 69,759 | +0.15(+0.70%) |
Feb 20, 2019 | 21.93 | 21.95 | 21.65 | 21.65 | 49,675 | -0.19(-0.86%) |
Feb 19, 2019 | 21.82 | 22.06 | 21.68 | 21.84 | 62,538 | +0.00(+0.00%) |
Feb 15, 2019 | 21.90 | 21.90 | 21.68 | 21.84 | 61,226 | -0.07(-0.31%) |
Feb 14, 2019 | 22.21 | 22.35 | 21.74 | 21.90 | 65,170 | -0.20(-0.89%) |
Feb 13, 2019 | 22.28 | 22.28 | 22.01 | 22.10 | 105,276 | +0.06(+0.27%) |
Feb 12, 2019 | 21.97 | 22.14 | 21.74 | 22.04 | 93,771 | +0.08(+0.37%) |
Feb 11, 2019 | 22.16 | 22.29 | 21.96 | 21.96 | 69,440 | +0.00(+0.00%) |
Feb 08, 2019 | 22.05 | 22.26 | 21.92 | 21.96 | 44,512 | +0.00(+0.00%) |
Feb 07, 2019 | 22.16 | 22.42 | 21.94 | 21.96 | 74,338 | -0.15(-0.67%) |
Feb 06, 2019 | 22.47 | 22.49 | 22.11 | 22.11 | 55,523 | -0.18(-0.83%) |
Feb 05, 2019 | 22.35 | 22.37 | 22.19 | 22.29 | 34,813 | +0.12(+0.53%) |
Feb 04, 2019 | 22.49 | 22.52 | 22.17 | 22.17 | 71,903 | -0.17(-0.76%) |
Feb 01, 2019 | 22.48 | 22.58 | 22.23 | 22.34 | 41,390 | +0.01(+0.07%) |
Jan 31, 2019 | 22.33 | 22.51 | 22.22 | 22.33 | 112,301 | +0.10(+0.46%) |
Jan 30, 2019 | 22.17 | 22.42 | 22.04 | 22.22 | 69,421 | +0.21(+0.94%) |
Jan 29, 2019 | 21.94 | 22.08 | 21.79 | 22.02 | 33,146 | +0.28(+1.29%) |
Jan 28, 2019 | 21.73 | 21.87 | 21.73 | 21.74 | 23,002 | -0.06(-0.27%) |
Jan 25, 2019 | 21.77 | 21.91 | 21.76 | 21.80 | 28,770 | +0.09(+0.41%) |
Jan 24, 2019 | 21.77 | 21.77 | 21.68 | 21.71 | 19,471 | -0.02(-0.10%) |
Jan 23, 2019 | 22.00 | 22.14 | 21.55 | 21.73 | 52,785 | -0.23(-1.04%) |
Jan 22, 2019 | 22.00 | 22.19 | 21.66 | 21.96 | 95,490 | -0.04(-0.17%) |
Jan 18, 2019 | 21.86 | 22.03 | 21.58 | 22.00 | 51,976 | +0.18(+0.84%) |
Jan 17, 2019 | 21.80 | 21.81 | 21.52 | 21.81 | 66,579 | +0.11(+0.51%) |
Jan 16, 2019 | 21.91 | 21.94 | 21.65 | 21.70 | 50,484 | -0.05(-0.24%) |
Jan 15, 2019 | 21.85 | 21.96 | 21.63 | 21.75 | 53,525 | -0.03(-0.14%) |
Jan 14, 2019 | 21.65 | 22.00 | 21.49 | 21.78 | 146,817 | +0.30(+1.41%) |
Jan 11, 2019 | 21.65 | 21.70 | 21.37 | 21.48 | 32,977 | -0.14(-0.65%) |
Jan 10, 2019 | 21.81 | 21.95 | 21.30 | 21.62 | 32,844 | -0.27(-1.25%) |
Jan 09, 2019 | 21.66 | 21.92 | 21.37 | 21.89 | 65,711 | +0.40(+1.85%) |
Jan 08, 2019 | 21.43 | 21.73 | 21.37 | 21.49 | 50,270 | +0.29(+1.36%) |
Jan 07, 2019 | 21.07 | 21.68 | 21.07 | 21.21 | 58,262 | +0.16(+0.77%) |
Jan 04, 2019 | 20.85 | 21.19 | 20.74 | 21.05 | 32,162 | +0.37(+1.78%) |
Jan 03, 2019 | 20.74 | 20.80 | 20.46 | 20.68 | 49,993 | -0.17(-0.81%) |