Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 24.27 | 24.31 | 24.08 | 24.11 | 23,000 | +0.04(+0.19%) |
Mar 28, 2019 | 24.11 | 24.18 | 24.06 | 24.06 | 4,200 | +0.06(+0.25%) |
Mar 27, 2019 | 24.11 | 24.11 | 23.77 | 24.00 | 6,757 | +0.20(+0.82%) |
Mar 26, 2019 | 23.22 | 23.80 | 23.22 | 23.80 | 2,156 | +0.77(+3.33%) |
Mar 25, 2019 | 23.20 | 23.35 | 23.04 | 23.04 | 5,652 | -0.61(-2.57%) |
Mar 22, 2019 | 23.40 | 23.65 | 23.24 | 23.65 | 5,700 | +0.09(+0.39%) |
Mar 21, 2019 | 23.66 | 23.66 | 23.50 | 23.56 | 3,349 | -0.33(-1.39%) |
Mar 20, 2019 | 23.61 | 23.89 | 23.54 | 23.89 | 24,940 | +0.02(+0.07%) |
Mar 19, 2019 | 23.81 | 23.91 | 23.67 | 23.87 | 3,950 | +0.32(+1.37%) |
Mar 18, 2019 | 23.36 | 23.69 | 23.35 | 23.55 | 4,881 | -0.51(-2.12%) |
Mar 15, 2019 | 23.58 | 24.15 | 23.49 | 24.06 | 10,000 | +0.12(+0.52%) |
Mar 14, 2019 | 23.90 | 23.95 | 23.45 | 23.93 | 11,219 | -0.13(-0.55%) |
Mar 13, 2019 | 24.47 | 24.51 | 23.60 | 24.07 | 16,492 | -0.04(-0.17%) |
Mar 12, 2019 | 24.70 | 24.70 | 24.00 | 24.11 | 12,493 | -0.79(-3.18%) |
Mar 11, 2019 | 24.64 | 24.90 | 24.64 | 24.90 | 6,800 | +0.25(+1.01%) |
Mar 08, 2019 | 24.50 | 24.84 | 24.50 | 24.65 | 2,000 | +0.16(+0.65%) |
Mar 07, 2019 | 24.21 | 24.49 | 24.01 | 24.49 | 3,086 | -0.02(-0.09%) |
Mar 06, 2019 | 24.80 | 24.80 | 24.49 | 24.51 | 16,990 | -0.33(-1.32%) |
Mar 05, 2019 | 24.98 | 24.98 | 24.69 | 24.84 | 7,136 | -0.30(-1.18%) |
Mar 04, 2019 | 25.57 | 25.57 | 25.13 | 25.14 | 4,501 | -0.46(-1.79%) |
Mar 01, 2019 | 25.54 | 25.59 | 25.40 | 25.59 | 5,400 | +0.39(+1.53%) |
Feb 28, 2019 | 26.39 | 26.39 | 25.18 | 25.21 | 15,494 | -0.91(-3.49%) |
Feb 27, 2019 | 26.00 | 26.25 | 25.94 | 26.12 | 18,123 | +0.35(+1.38%) |
Feb 26, 2019 | 25.11 | 25.86 | 25.11 | 25.77 | 12,455 | +0.35(+1.36%) |
Feb 25, 2019 | 25.15 | 25.42 | 25.12 | 25.42 | 5,062 | +0.33(+1.31%) |
Feb 22, 2019 | 25.37 | 25.37 | 25.05 | 25.09 | 5,100 | -0.07(-0.28%) |
Feb 21, 2019 | 25.27 | 25.27 | 24.77 | 25.16 | 12,789 | +0.27(+1.09%) |
Feb 20, 2019 | 25.11 | 25.23 | 24.78 | 24.89 | 6,263 | -0.10(-0.41%) |
Feb 19, 2019 | 25.71 | 25.71 | 24.72 | 24.99 | 10,937 | -0.02(-0.08%) |
Feb 15, 2019 | 23.39 | 25.21 | 23.39 | 25.01 | 22,300 | +1.09(+4.55%) |
Feb 14, 2019 | 24.37 | 24.37 | 23.67 | 23.92 | 3,417 | +0.23(+0.95%) |
Feb 13, 2019 | 23.50 | 23.70 | 23.50 | 23.70 | 1,654 | -0.35(-1.44%) |
Feb 12, 2019 | 24.00 | 24.16 | 24.00 | 24.04 | 11,105 | +0.35(+1.50%) |
Feb 11, 2019 | 23.70 | 23.70 | 23.53 | 23.69 | 31,884 | +0.06(+0.26%) |
Feb 08, 2019 | 23.47 | 23.63 | 23.42 | 23.63 | 26,100 | +0.40(+1.74%) |
Feb 07, 2019 | 23.45 | 23.45 | 22.94 | 23.22 | 7,074 | -0.43(-1.82%) |
Feb 06, 2019 | 24.27 | 24.27 | 23.32 | 23.66 | 15,799 | -0.01(-0.06%) |
Feb 05, 2019 | 23.17 | 23.79 | 23.17 | 23.67 | 27,140 | +0.63(+2.73%) |
Feb 04, 2019 | 23.23 | 23.27 | 23.04 | 23.04 | 17,578 | +0.10(+0.44%) |
Feb 01, 2019 | 22.55 | 23.15 | 22.55 | 22.94 | 13,800 | +0.27(+1.19%) |
Jan 31, 2019 | 22.34 | 22.67 | 22.24 | 22.67 | 3,125 | +0.36(+1.63%) |
Jan 30, 2019 | 22.00 | 22.31 | 21.98 | 22.31 | 12,889 | +0.53(+2.45%) |
Jan 29, 2019 | 21.67 | 21.86 | 21.58 | 21.77 | 9,120 | -0.04(-0.17%) |
Jan 28, 2019 | 21.47 | 21.86 | 21.41 | 21.81 | 31,147 | +0.19(+0.89%) |
Jan 25, 2019 | 21.45 | 21.62 | 21.45 | 21.62 | 8,900 | +0.34(+1.58%) |
Jan 24, 2019 | 21.45 | 21.50 | 21.28 | 21.28 | 3,175 | +0.36(+1.72%) |
Jan 23, 2019 | 20.92 | 20.92 | 20.92 | 1 | +0.00(+0.00%) | |
Jan 22, 2019 | 21.08 | 21.08 | 20.82 | 20.92 | 2,288 | -0.35(-1.63%) |
Jan 18, 2019 | 21.50 | 21.50 | 21.14 | 21.27 | 16,100 | -0.24(-1.12%) |
Jan 17, 2019 | 21.18 | 21.51 | 21.18 | 21.51 | 27,110 | +0.36(+1.70%) |
Jan 16, 2019 | 21.05 | 21.15 | 21.05 | 21.15 | 14,685 | +0.30(+1.43%) |
Jan 15, 2019 | 21.00 | 21.02 | 20.85 | 20.85 | 6,155 | +0.04(+0.20%) |
Jan 14, 2019 | 21.00 | 21.04 | 20.76 | 20.81 | 15,869 | +0.31(+1.51%) |
Jan 11, 2019 | 20.51 | 20.58 | 20.50 | 20.50 | 7,100 | +0.33(+1.64%) |
Jan 10, 2019 | 19.85 | 20.17 | 19.85 | 20.17 | 1,200 | -0.10(-0.50%) |
Jan 09, 2019 | 20.15 | 20.31 | 20.15 | 20.27 | 13,080 | +0.26(+1.30%) |
Jan 08, 2019 | 20.22 | 20.22 | 19.72 | 20.01 | 4,710 | +0.09(+0.43%) |
Jan 07, 2019 | 20.01 | 20.03 | 19.82 | 19.93 | 12,991 | +0.03(+0.14%) |
Jan 04, 2019 | 19.10 | 19.91 | 19.01 | 19.90 | 6,400 | +1.32(+7.08%) |
Jan 03, 2019 | 18.95 | 18.95 | 18.55 | 18.58 | 22,829 | -0.38(-2.01%) |