Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 24.15 | 24.30 | 23.95 | 24.20 | 712,101 | +0.21(+0.89%) |
Mar 28, 2019 | 23.86 | 24.31 | 23.86 | 23.99 | 606,582 | +0.09(+0.36%) |
Mar 27, 2019 | 24.37 | 24.84 | 23.87 | 23.90 | 797,210 | -0.35(-1.45%) |
Mar 26, 2019 | 24.19 | 24.25 | 23.94 | 24.25 | 684,903 | +0.33(+1.36%) |
Mar 25, 2019 | 23.94 | 24.13 | 23.72 | 23.93 | 779,252 | -0.06(-0.25%) |
Mar 22, 2019 | 25.09 | 25.20 | 23.97 | 23.99 | 939,740 | -1.36(-5.37%) |
Mar 21, 2019 | 24.55 | 25.54 | 24.55 | 25.35 | 1,346,469 | +0.67(+2.71%) |
Mar 20, 2019 | 25.35 | 25.35 | 24.62 | 24.68 | 1,133,825 | -0.39(-1.54%) |
Mar 19, 2019 | 25.66 | 25.76 | 25.01 | 25.06 | 573,434 | -0.45(-1.75%) |
Mar 18, 2019 | 24.89 | 25.62 | 24.89 | 25.51 | 850,148 | +0.57(+2.30%) |
Mar 15, 2019 | 24.84 | 25.05 | 24.81 | 24.94 | 633,653 | +0.15(+0.59%) |
Mar 14, 2019 | 24.72 | 24.94 | 24.69 | 24.79 | 469,854 | +0.11(+0.45%) |
Mar 13, 2019 | 24.40 | 24.82 | 24.37 | 24.68 | 542,798 | +0.40(+1.66%) |
Mar 12, 2019 | 24.54 | 24.61 | 24.20 | 24.28 | 547,353 | -0.21(-0.84%) |
Mar 11, 2019 | 24.09 | 24.58 | 24.00 | 24.48 | 461,524 | +0.51(+2.11%) |
Mar 08, 2019 | 24.18 | 24.27 | 23.87 | 23.98 | 349,046 | -0.46(-1.89%) |
Mar 07, 2019 | 24.63 | 24.76 | 24.17 | 24.44 | 830,969 | -0.34(-1.38%) |
Mar 06, 2019 | 24.93 | 25.00 | 24.70 | 24.78 | 419,132 | -0.11(-0.45%) |
Mar 05, 2019 | 24.96 | 25.08 | 24.68 | 24.89 | 559,160 | -0.24(-0.95%) |
Mar 04, 2019 | 25.14 | 25.40 | 24.87 | 25.13 | 824,684 | +0.09(+0.34%) |
Mar 01, 2019 | 25.26 | 25.68 | 25.05 | 25.05 | 1,188,275 | -0.05(-0.20%) |
Feb 28, 2019 | 25.13 | 25.22 | 24.89 | 25.10 | 886,883 | -0.04(-0.17%) |
Feb 27, 2019 | 24.93 | 25.15 | 24.65 | 25.14 | 659,225 | +0.31(+1.24%) |
Feb 26, 2019 | 24.88 | 25.03 | 24.67 | 24.83 | 1,012,431 | -0.06(-0.24%) |
Feb 25, 2019 | 24.97 | 25.10 | 24.81 | 24.89 | 1,443,491 | -0.09(-0.34%) |
Feb 22, 2019 | 24.88 | 25.24 | 24.77 | 24.98 | 700,077 | +0.05(+0.21%) |
Feb 21, 2019 | 25.18 | 25.29 | 24.76 | 24.93 | 348,497 | -0.29(-1.16%) |
Feb 20, 2019 | 25.16 | 25.40 | 25.09 | 25.22 | 814,285 | -0.55(-2.13%) |
Feb 19, 2019 | 25.94 | 25.97 | 25.50 | 25.77 | 747,657 | -0.14(-0.53%) |
Feb 15, 2019 | 25.58 | 26.23 | 25.58 | 25.90 | 1,054,610 | +0.33(+1.31%) |
Feb 14, 2019 | 25.48 | 26.03 | 25.48 | 25.57 | 996,339 | -0.25(-0.96%) |
Feb 13, 2019 | 25.96 | 26.10 | 25.82 | 25.82 | 586,490 | -0.05(-0.20%) |
Feb 12, 2019 | 25.45 | 25.99 | 25.42 | 25.87 | 1,798,462 | +0.44(+1.72%) |
Feb 11, 2019 | 25.62 | 25.70 | 25.36 | 25.43 | 919,125 | -0.12(-0.47%) |
Feb 08, 2019 | 25.60 | 25.71 | 25.25 | 25.55 | 666,223 | -0.15(-0.60%) |
Feb 07, 2019 | 25.91 | 26.01 | 24.91 | 25.71 | 1,276,401 | -0.26(-0.99%) |
Feb 06, 2019 | 26.19 | 26.26 | 25.91 | 25.96 | 727,568 | -0.26(-0.98%) |
Feb 05, 2019 | 26.08 | 26.26 | 25.72 | 26.22 | 1,096,542 | +0.21(+0.82%) |
Feb 04, 2019 | 25.12 | 26.12 | 25.02 | 26.01 | 997,042 | +0.87(+3.44%) |
Feb 01, 2019 | 25.21 | 25.70 | 24.91 | 25.14 | 863,043 | +0.06(+0.24%) |
Jan 31, 2019 | 23.99 | 25.15 | 23.69 | 25.08 | 1,399,941 | +1.37(+5.78%) |
Jan 30, 2019 | 23.87 | 23.87 | 23.24 | 23.71 | 842,776 | -0.01(-0.04%) |
Jan 29, 2019 | 23.73 | 23.99 | 23.64 | 23.72 | 343,318 | -0.03(-0.14%) |
Jan 28, 2019 | 23.67 | 24.03 | 23.53 | 23.75 | 268,305 | -0.15(-0.64%) |
Jan 25, 2019 | 23.51 | 24.19 | 23.39 | 23.91 | 651,981 | +0.61(+2.61%) |
Jan 24, 2019 | 23.45 | 23.65 | 23.18 | 23.30 | 499,449 | -0.05(-0.22%) |
Jan 23, 2019 | 23.27 | 23.63 | 23.09 | 23.35 | 1,118,517 | +0.10(+0.44%) |
Jan 22, 2019 | 24.41 | 24.41 | 23.08 | 23.25 | 1,416,843 | -1.21(-4.94%) |
Jan 18, 2019 | 24.18 | 24.93 | 23.81 | 24.46 | 1,407,742 | +0.57(+2.40%) |
Jan 17, 2019 | 23.47 | 23.94 | 23.22 | 23.88 | 763,637 | +0.24(+1.01%) |
Jan 16, 2019 | 23.55 | 24.17 | 23.55 | 23.64 | 870,554 | +0.26(+1.10%) |
Jan 15, 2019 | 22.86 | 23.75 | 22.77 | 23.39 | 1,095,266 | +0.49(+2.13%) |
Jan 14, 2019 | 22.28 | 22.93 | 22.06 | 22.90 | 2,661,374 | +0.33(+1.44%) |
Jan 11, 2019 | 22.68 | 22.73 | 22.33 | 22.57 | 1,549,345 | -0.13(-0.57%) |
Jan 10, 2019 | 22.97 | 22.97 | 22.70 | 22.70 | 1,199,472 | -0.35(-1.52%) |
Jan 09, 2019 | 22.97 | 23.12 | 22.69 | 23.05 | 1,100,336 | +0.13(+0.56%) |
Jan 08, 2019 | 22.86 | 23.09 | 22.43 | 22.92 | 730,304 | +0.43(+1.90%) |
Jan 07, 2019 | 21.82 | 22.56 | 21.43 | 22.49 | 1,104,159 | +0.76(+3.51%) |
Jan 04, 2019 | 20.64 | 21.80 | 20.64 | 21.73 | 765,450 | +1.28(+6.24%) |
Jan 03, 2019 | 21.18 | 21.29 | 20.38 | 20.46 | 920,758 | -0.81(-3.79%) |