Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 23.83 | 23.94 | 22.79 | 22.86 | 662,300 | -0.88(-3.71%) |
Mar 28, 2019 | 23.70 | 24.41 | 23.52 | 23.74 | 585,712 | +0.04(+0.17%) |
Mar 27, 2019 | 24.90 | 25.78 | 23.48 | 23.70 | 776,386 | -0.93(-3.78%) |
Mar 26, 2019 | 23.49 | 25.07 | 21.32 | 24.63 | 1,354,795 | +0.78(+3.27%) |
Mar 25, 2019 | 23.44 | 24.37 | 23.28 | 23.85 | 580,167 | +0.36(+1.53%) |
Mar 22, 2019 | 24.23 | 24.28 | 23.12 | 23.49 | 369,000 | -0.87(-3.57%) |
Mar 21, 2019 | 23.50 | 24.59 | 23.50 | 24.36 | 356,680 | +0.82(+3.48%) |
Mar 20, 2019 | 23.02 | 23.84 | 22.95 | 23.54 | 425,369 | +0.46(+1.99%) |
Mar 19, 2019 | 23.62 | 23.66 | 22.77 | 23.08 | 465,169 | -0.42(-1.79%) |
Mar 18, 2019 | 23.05 | 23.79 | 22.92 | 23.50 | 354,779 | +0.56(+2.44%) |
Mar 15, 2019 | 23.22 | 23.36 | 22.76 | 22.94 | 576,800 | -0.26(-1.12%) |
Mar 14, 2019 | 23.43 | 23.48 | 23.02 | 23.20 | 317,782 | -0.31(-1.32%) |
Mar 13, 2019 | 23.64 | 23.85 | 23.45 | 23.51 | 229,253 | -0.08(-0.34%) |
Mar 12, 2019 | 24.01 | 24.05 | 23.25 | 23.59 | 222,007 | -0.32(-1.34%) |
Mar 11, 2019 | 23.34 | 23.99 | 23.14 | 23.91 | 362,911 | +0.71(+3.06%) |
Mar 08, 2019 | 22.82 | 23.43 | 22.64 | 23.20 | 277,400 | +0.08(+0.35%) |
Mar 07, 2019 | 23.18 | 23.46 | 22.65 | 23.12 | 232,545 | -0.17(-0.73%) |
Mar 06, 2019 | 22.90 | 23.34 | 22.55 | 23.29 | 331,086 | +0.48(+2.10%) |
Mar 05, 2019 | 22.49 | 23.02 | 22.29 | 22.81 | 303,727 | +0.41(+1.83%) |
Mar 04, 2019 | 23.63 | 23.65 | 21.98 | 22.40 | 612,365 | -1.03(-4.40%) |
Mar 01, 2019 | 23.89 | 24.66 | 23.36 | 23.43 | 310,300 | -0.16(-0.68%) |
Feb 28, 2019 | 23.56 | 24.06 | 22.87 | 23.59 | 460,104 | +0.02(+0.08%) |
Feb 27, 2019 | 23.36 | 24.18 | 23.36 | 23.57 | 385,092 | +0.18(+0.77%) |
Feb 26, 2019 | 23.35 | 23.57 | 22.93 | 23.39 | 289,825 | +0.04(+0.17%) |
Feb 25, 2019 | 23.19 | 23.71 | 23.14 | 23.35 | 401,214 | +0.43(+1.88%) |
Feb 22, 2019 | 22.47 | 22.95 | 22.21 | 22.92 | 276,900 | +0.59(+2.64%) |
Feb 21, 2019 | 22.83 | 23.07 | 22.14 | 22.33 | 537,517 | -0.37(-1.63%) |
Feb 20, 2019 | 21.74 | 22.72 | 21.73 | 22.70 | 455,468 | +1.06(+4.90%) |
Feb 19, 2019 | 21.73 | 21.96 | 21.50 | 21.64 | 258,721 | -0.16(-0.73%) |
Feb 15, 2019 | 21.89 | 22.07 | 21.65 | 21.80 | 297,200 | +0.02(+0.09%) |
Feb 14, 2019 | 20.95 | 21.89 | 20.73 | 21.78 | 454,746 | +0.66(+3.13%) |
Feb 13, 2019 | 21.30 | 21.55 | 20.71 | 21.12 | 308,639 | -0.19(-0.89%) |
Feb 12, 2019 | 20.54 | 21.35 | 20.54 | 21.31 | 283,804 | +0.93(+4.56%) |
Feb 11, 2019 | 20.04 | 20.43 | 19.73 | 20.38 | 254,661 | +0.36(+1.80%) |
Feb 08, 2019 | 20.40 | 20.56 | 19.86 | 20.02 | 520,300 | -0.59(-2.86%) |
Feb 07, 2019 | 21.00 | 21.12 | 20.25 | 20.61 | 765,499 | -0.48(-2.28%) |
Feb 06, 2019 | 21.03 | 21.14 | 20.59 | 21.09 | 579,512 | -0.01(-0.05%) |
Feb 05, 2019 | 20.97 | 21.14 | 20.57 | 21.10 | 517,392 | +0.25(+1.20%) |
Feb 04, 2019 | 20.66 | 21.09 | 20.49 | 20.85 | 667,103 | +0.06(+0.29%) |
Feb 01, 2019 | 20.82 | 21.95 | 20.32 | 20.79 | 6,299,800 | -0.15(-0.72%) |
Jan 31, 2019 | 20.30 | 21.27 | 20.00 | 20.94 | 1,730,817 | +0.59(+2.90%) |
Jan 30, 2019 | 21.39 | 21.65 | 20.19 | 20.35 | 3,313,094 | +1.47(+7.79%) |
Jan 29, 2019 | 18.53 | 19.05 | 18.12 | 18.88 | 876,110 | +0.36(+1.94%) |
Jan 28, 2019 | 18.79 | 18.99 | 18.29 | 18.52 | 1,103,644 | -0.49(-2.58%) |
Jan 25, 2019 | 19.06 | 19.61 | 18.87 | 19.01 | 930,700 | +0.16(+0.85%) |
Jan 24, 2019 | 18.70 | 18.97 | 18.39 | 18.85 | 1,099,654 | +0.14(+0.75%) |
Jan 23, 2019 | 18.50 | 19.48 | 18.40 | 18.71 | 411,909 | +0.22(+1.19%) |
Jan 22, 2019 | 19.52 | 19.70 | 18.44 | 18.49 | 826,475 | -1.16(-5.90%) |
Jan 18, 2019 | 19.49 | 20.26 | 19.21 | 19.65 | 476,000 | +0.31(+1.60%) |
Jan 17, 2019 | 18.88 | 19.54 | 18.60 | 19.34 | 455,154 | +0.32(+1.68%) |
Jan 16, 2019 | 19.14 | 19.49 | 18.90 | 19.02 | 295,186 | -0.13(-0.68%) |
Jan 15, 2019 | 19.20 | 19.36 | 18.81 | 19.15 | 347,032 | -0.04(-0.21%) |
Jan 14, 2019 | 19.15 | 19.65 | 18.81 | 19.19 | 437,205 | -0.21(-1.08%) |
Jan 11, 2019 | 20.02 | 20.75 | 19.33 | 19.40 | 635,700 | -0.71(-3.53%) |
Jan 10, 2019 | 20.07 | 20.30 | 19.50 | 20.11 | 942,632 | -0.28(-1.37%) |
Jan 09, 2019 | 19.99 | 20.73 | 19.80 | 20.39 | 397,213 | +0.48(+2.41%) |
Jan 08, 2019 | 19.99 | 20.41 | 19.69 | 19.91 | 610,446 | +0.16(+0.81%) |
Jan 07, 2019 | 19.68 | 20.08 | 19.22 | 19.75 | 678,056 | +0.06(+0.30%) |
Jan 04, 2019 | 19.62 | 20.02 | 19.48 | 19.69 | 949,900 | +0.43(+2.23%) |
Jan 03, 2019 | 19.35 | 19.77 | 18.33 | 19.26 | 458,723 | -0.32(-1.63%) |