Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 23.64 | 23.67 | 23.08 | 23.28 | 35,919 | -0.04(-0.16%) |
Mar 28, 2019 | 22.75 | 23.33 | 22.66 | 23.31 | 59,132 | +0.39(+1.69%) |
Mar 27, 2019 | 23.07 | 23.22 | 22.74 | 22.93 | 68,508 | -0.14(-0.60%) |
Mar 26, 2019 | 23.08 | 23.42 | 22.95 | 23.07 | 54,339 | +0.27(+1.17%) |
Mar 25, 2019 | 22.65 | 22.84 | 22.36 | 22.80 | 103,796 | -0.03(-0.12%) |
Mar 22, 2019 | 23.70 | 23.70 | 22.76 | 22.83 | 117,633 | -1.14(-4.77%) |
Mar 21, 2019 | 23.89 | 24.04 | 23.71 | 23.97 | 75,245 | +0.00(+0.00%) |
Mar 20, 2019 | 23.49 | 24.23 | 23.43 | 23.97 | 47,214 | +0.41(+1.76%) |
Mar 19, 2019 | 23.86 | 23.96 | 23.43 | 23.55 | 166,418 | -0.11(-0.47%) |
Mar 18, 2019 | 22.99 | 23.72 | 22.99 | 23.66 | 60,416 | +0.76(+3.33%) |
Mar 15, 2019 | 23.04 | 23.20 | 22.87 | 22.90 | 52,529 | -0.18(-0.80%) |
Mar 14, 2019 | 23.03 | 23.27 | 23.03 | 23.09 | 60,993 | +0.15(+0.64%) |
Mar 13, 2019 | 22.86 | 23.04 | 22.77 | 22.94 | 211,194 | +0.35(+1.54%) |
Mar 12, 2019 | 22.25 | 22.70 | 22.25 | 22.59 | 59,701 | +0.42(+1.90%) |
Mar 11, 2019 | 21.78 | 22.31 | 21.77 | 22.17 | 139,943 | +0.57(+2.63%) |
Mar 08, 2019 | 21.64 | 21.75 | 21.34 | 21.60 | 157,370 | -0.50(-2.24%) |
Mar 07, 2019 | 22.54 | 22.54 | 22.04 | 22.10 | 129,430 | -0.39(-1.75%) |
Mar 06, 2019 | 23.12 | 23.12 | 22.43 | 22.49 | 257,627 | -0.75(-3.24%) |
Mar 05, 2019 | 23.55 | 23.55 | 23.13 | 23.24 | 105,243 | -0.29(-1.25%) |
Mar 04, 2019 | 23.59 | 23.79 | 23.21 | 23.54 | 84,793 | +0.10(+0.43%) |
Mar 01, 2019 | 23.14 | 23.48 | 23.14 | 23.43 | 109,091 | +0.43(+1.87%) |
Feb 28, 2019 | 23.31 | 23.31 | 22.55 | 23.00 | 139,742 | -0.26(-1.10%) |
Feb 27, 2019 | 23.26 | 23.60 | 23.13 | 23.26 | 519,312 | +0.09(+0.40%) |
Feb 26, 2019 | 23.41 | 23.69 | 23.17 | 23.17 | 46,235 | -0.29(-1.25%) |
Feb 25, 2019 | 23.23 | 23.60 | 23.23 | 23.46 | 60,255 | +0.14(+0.59%) |
Feb 22, 2019 | 23.66 | 23.68 | 23.21 | 23.32 | 80,973 | -0.07(-0.31%) |
Feb 21, 2019 | 24.01 | 24.01 | 23.30 | 23.40 | 183,280 | -0.76(-3.15%) |
Feb 20, 2019 | 23.78 | 24.30 | 23.78 | 24.16 | 204,389 | +0.35(+1.46%) |
Feb 19, 2019 | 23.52 | 23.94 | 23.45 | 23.81 | 64,783 | +0.17(+0.74%) |
Feb 15, 2019 | 23.33 | 23.65 | 23.30 | 23.64 | 80,646 | +0.56(+2.43%) |
Feb 14, 2019 | 22.85 | 23.25 | 22.81 | 23.08 | 244,033 | +0.17(+0.72%) |
Feb 13, 2019 | 22.78 | 23.27 | 22.78 | 22.91 | 96,276 | +0.11(+0.48%) |
Feb 12, 2019 | 22.77 | 23.08 | 22.64 | 22.80 | 78,110 | +0.31(+1.39%) |
Feb 11, 2019 | 22.00 | 22.53 | 21.93 | 22.49 | 153,656 | +0.38(+1.70%) |
Feb 08, 2019 | 22.19 | 22.34 | 21.83 | 22.11 | 240,850 | -0.20(-0.90%) |
Feb 07, 2019 | 23.12 | 23.24 | 21.94 | 22.32 | 108,472 | -0.95(-4.08%) |
Feb 06, 2019 | 23.15 | 23.39 | 23.12 | 23.27 | 499,589 | -0.05(-0.22%) |
Feb 05, 2019 | 23.25 | 23.45 | 23.14 | 23.32 | 212,045 | +0.06(+0.24%) |
Feb 04, 2019 | 22.73 | 23.26 | 22.71 | 23.26 | 59,855 | +0.34(+1.48%) |
Feb 01, 2019 | 22.55 | 23.21 | 22.55 | 22.92 | 124,457 | +0.48(+2.13%) |
Jan 31, 2019 | 22.80 | 22.87 | 22.32 | 22.44 | 91,503 | -0.26(-1.13%) |
Jan 30, 2019 | 22.45 | 22.83 | 22.20 | 22.70 | 656,970 | +0.46(+2.06%) |
Jan 29, 2019 | 22.46 | 22.66 | 22.24 | 22.24 | 111,716 | -0.03(-0.12%) |
Jan 28, 2019 | 22.35 | 22.46 | 22.01 | 22.27 | 127,417 | -0.55(-2.41%) |
Jan 25, 2019 | 22.34 | 22.90 | 22.34 | 22.82 | 207,828 | +0.71(+3.20%) |
Jan 24, 2019 | 21.71 | 22.37 | 21.60 | 22.11 | 401,630 | +0.41(+1.90%) |
Jan 23, 2019 | 22.38 | 22.38 | 21.56 | 21.70 | 107,035 | -0.48(-2.15%) |
Jan 22, 2019 | 22.46 | 22.53 | 22.01 | 22.18 | 181,323 | -0.78(-3.40%) |
Jan 18, 2019 | 22.55 | 22.96 | 22.47 | 22.96 | 84,570 | +0.84(+3.82%) |
Jan 17, 2019 | 21.67 | 22.20 | 21.61 | 22.11 | 53,706 | +0.26(+1.18%) |
Jan 16, 2019 | 21.86 | 22.05 | 21.74 | 21.86 | 73,558 | -0.06(-0.25%) |
Jan 15, 2019 | 21.99 | 22.12 | 21.71 | 21.91 | 321,506 | +0.17(+0.76%) |
Jan 14, 2019 | 21.52 | 21.99 | 21.52 | 21.75 | 77,923 | -0.07(-0.34%) |
Jan 11, 2019 | 21.74 | 21.87 | 21.43 | 21.82 | 75,088 | -0.17(-0.75%) |
Jan 10, 2019 | 21.54 | 22.02 | 21.35 | 21.99 | 95,779 | +0.18(+0.84%) |
Jan 09, 2019 | 21.67 | 21.95 | 21.47 | 21.80 | 168,479 | +0.52(+2.46%) |
Jan 08, 2019 | 21.76 | 21.76 | 21.04 | 21.28 | 435,583 | +0.24(+1.13%) |
Jan 07, 2019 | 20.45 | 21.14 | 20.21 | 21.04 | 226,678 | +0.74(+3.66%) |
Jan 04, 2019 | 19.84 | 20.33 | 19.73 | 20.30 | 119,662 | +0.95(+4.93%) |
Jan 03, 2019 | 19.22 | 19.71 | 18.77 | 19.34 | 123,314 | +0.14(+0.72%) |