Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 24.54 | 25.42 | 23.31 | 23.31 | 81,664 | -1.27(-5.18%) |
Mar 28, 2019 | 24.21 | 24.88 | 23.89 | 24.58 | 17,115 | +0.37(+1.52%) |
Mar 27, 2019 | 23.02 | 24.47 | 23.02 | 24.21 | 19,953 | +0.71(+3.02%) |
Mar 26, 2019 | 23.46 | 23.82 | 23.19 | 23.50 | 20,083 | +0.11(+0.47%) |
Mar 25, 2019 | 24.07 | 24.11 | 23.38 | 23.39 | 12,635 | -0.66(-2.76%) |
Mar 22, 2019 | 24.76 | 24.76 | 23.98 | 24.06 | 22,015 | -0.79(-3.19%) |
Mar 21, 2019 | 24.19 | 25.61 | 23.57 | 24.85 | 30,492 | +0.28(+1.13%) |
Mar 20, 2019 | 24.67 | 24.88 | 23.87 | 24.57 | 28,602 | -0.09(-0.37%) |
Mar 19, 2019 | 24.92 | 24.92 | 24.25 | 24.67 | 15,706 | -0.27(-1.07%) |
Mar 18, 2019 | 24.55 | 25.21 | 24.10 | 24.93 | 52,566 | +0.26(+1.05%) |
Mar 15, 2019 | 23.34 | 24.67 | 22.78 | 24.67 | 148,471 | +1.42(+6.11%) |
Mar 14, 2019 | 23.36 | 23.59 | 23.04 | 23.25 | 15,710 | -0.40(-1.68%) |
Mar 13, 2019 | 23.26 | 23.97 | 23.06 | 23.65 | 18,353 | +0.41(+1.75%) |
Mar 12, 2019 | 23.12 | 23.70 | 23.12 | 23.25 | 13,487 | -0.22(-0.94%) |
Mar 11, 2019 | 22.67 | 23.97 | 22.39 | 23.47 | 26,216 | +0.81(+3.58%) |
Mar 08, 2019 | 22.33 | 23.37 | 22.23 | 22.66 | 14,966 | -0.11(-0.49%) |
Mar 07, 2019 | 22.79 | 23.47 | 19.50 | 22.77 | 44,334 | -0.02(-0.08%) |
Mar 06, 2019 | 23.01 | 23.13 | 22.46 | 22.78 | 25,213 | -0.24(-1.04%) |
Mar 05, 2019 | 22.65 | 23.37 | 22.49 | 23.02 | 17,227 | +0.03(+0.12%) |
Mar 04, 2019 | 23.35 | 23.47 | 22.29 | 23.00 | 33,667 | -0.45(-1.93%) |
Mar 01, 2019 | 22.74 | 23.48 | 22.23 | 23.45 | 34,054 | +0.90(+4.01%) |
Feb 28, 2019 | 22.90 | 23.04 | 22.12 | 22.54 | 44,660 | -0.40(-1.73%) |
Feb 27, 2019 | 21.95 | 22.94 | 21.35 | 22.94 | 59,355 | +0.89(+4.01%) |
Feb 26, 2019 | 21.83 | 22.32 | 21.41 | 22.06 | 17,712 | +0.41(+1.87%) |
Feb 25, 2019 | 22.77 | 22.98 | 21.64 | 21.65 | 20,204 | -1.12(-4.94%) |
Feb 22, 2019 | 23.77 | 23.79 | 22.77 | 22.77 | 15,508 | -0.84(-3.55%) |
Feb 21, 2019 | 22.73 | 23.66 | 22.73 | 23.61 | 13,877 | +0.44(+1.91%) |
Feb 20, 2019 | 22.68 | 23.51 | 22.55 | 23.17 | 30,095 | +0.39(+1.70%) |
Feb 19, 2019 | 22.79 | 22.97 | 22.27 | 22.78 | 29,735 | -0.01(-0.04%) |
Feb 15, 2019 | 22.34 | 22.94 | 22.34 | 22.79 | 28,739 | +0.66(+3.00%) |
Feb 14, 2019 | 22.07 | 22.59 | 21.58 | 22.13 | 48,185 | +0.09(+0.42%) |
Feb 13, 2019 | 22.22 | 22.34 | 21.94 | 22.04 | 39,693 | -0.12(-0.54%) |
Feb 12, 2019 | 21.00 | 22.24 | 20.92 | 22.16 | 39,241 | +1.27(+6.09%) |
Feb 11, 2019 | 20.41 | 20.92 | 20.15 | 20.88 | 21,255 | +0.06(+0.27%) |
Feb 08, 2019 | 20.04 | 21.21 | 19.87 | 20.83 | 23,208 | +0.37(+1.80%) |
Feb 07, 2019 | 20.56 | 22.12 | 20.29 | 20.46 | 9,111 | -0.27(-1.29%) |
Feb 06, 2019 | 20.12 | 20.85 | 19.56 | 20.73 | 14,822 | +0.40(+1.95%) |
Feb 05, 2019 | 20.66 | 20.91 | 19.26 | 20.33 | 18,103 | -0.46(-2.22%) |
Feb 04, 2019 | 20.73 | 21.06 | 19.46 | 20.79 | 12,454 | -0.13(-0.62%) |
Feb 01, 2019 | 21.11 | 21.74 | 20.46 | 20.92 | 25,703 | -0.36(-1.69%) |
Jan 31, 2019 | 20.90 | 21.51 | 17.95 | 21.28 | 41,215 | +0.06(+0.26%) |
Jan 30, 2019 | 21.24 | 21.30 | 20.56 | 21.23 | 21,333 | +0.37(+1.77%) |
Jan 29, 2019 | 20.11 | 21.44 | 20.10 | 20.86 | 21,518 | +1.01(+5.06%) |
Jan 28, 2019 | 19.81 | 21.37 | 19.17 | 19.85 | 21,777 | -0.34(-1.69%) |
Jan 25, 2019 | 19.60 | 20.64 | 19.02 | 20.19 | 22,449 | +0.82(+4.24%) |
Jan 24, 2019 | 18.94 | 19.39 | 18.44 | 19.37 | 7,382 | +0.57(+3.04%) |
Jan 23, 2019 | 18.50 | 18.93 | 18.50 | 18.80 | 10,748 | +0.31(+1.70%) |
Jan 22, 2019 | 18.77 | 19.03 | 18.34 | 18.49 | 34,892 | -0.30(-1.62%) |
Jan 18, 2019 | 18.37 | 19.17 | 18.37 | 18.79 | 25,811 | +0.59(+3.24%) |
Jan 17, 2019 | 18.04 | 18.91 | 17.74 | 18.20 | 29,735 | +0.19(+1.08%) |
Jan 16, 2019 | 17.69 | 18.12 | 17.39 | 18.01 | 28,900 | +0.33(+1.88%) |
Jan 15, 2019 | 16.80 | 18.05 | 16.72 | 17.68 | 21,185 | +0.89(+5.27%) |
Jan 14, 2019 | 17.00 | 17.28 | 16.71 | 16.79 | 22,715 | -0.20(-1.19%) |
Jan 11, 2019 | 16.97 | 17.33 | 16.71 | 16.99 | 9,144 | -0.28(-1.60%) |
Jan 10, 2019 | 17.18 | 17.33 | 16.57 | 17.27 | 12,339 | +0.62(+3.75%) |
Jan 09, 2019 | 16.77 | 16.94 | 16.21 | 16.64 | 13,687 | -0.10(-0.60%) |
Jan 08, 2019 | 16.61 | 16.75 | 16.06 | 16.75 | 10,926 | +0.05(+0.27%) |
Jan 07, 2019 | 16.83 | 17.36 | 16.37 | 16.70 | 8,585 | -0.14(-0.82%) |
Jan 04, 2019 | 16.80 | 17.48 | 16.64 | 16.84 | 16,220 | +0.18(+1.10%) |
Jan 03, 2019 | 17.20 | 17.34 | 16.45 | 16.65 | 10,078 | -0.83(-4.73%) |