Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 21.92 | 22.36 | 21.58 | 21.80 | 39,611 | +0.62(+2.94%) |
Mar 28, 2019 | 20.09 | 21.55 | 19.96 | 21.18 | 29,498 | +0.82(+4.03%) |
Mar 27, 2019 | 21.59 | 21.59 | 20.26 | 20.36 | 202,304 | -2.32(-10.22%) |
Mar 26, 2019 | 22.48 | 22.69 | 22.16 | 22.68 | 15,849 | +0.92(+4.25%) |
Mar 25, 2019 | 21.53 | 22.09 | 21.32 | 21.75 | 43,631 | +0.43(+2.00%) |
Mar 22, 2019 | 23.26 | 23.46 | 21.07 | 21.32 | 78,194 | -3.89(-15.41%) |
Mar 21, 2019 | 25.31 | 25.31 | 24.03 | 25.21 | 155,338 | -1.36(-5.12%) |
Mar 20, 2019 | 26.15 | 27.17 | 25.83 | 26.57 | 3,604 | +0.16(+0.61%) |
Mar 19, 2019 | 26.72 | 27.21 | 26.23 | 26.41 | 16,303 | -0.04(-0.15%) |
Mar 18, 2019 | 25.57 | 26.45 | 25.57 | 26.45 | 23,375 | +1.20(+4.75%) |
Mar 15, 2019 | 24.71 | 25.46 | 24.71 | 25.25 | 24,334 | +0.89(+3.65%) |
Mar 14, 2019 | 24.64 | 24.64 | 24.18 | 24.36 | 3,187 | -0.71(-2.84%) |
Mar 13, 2019 | 24.22 | 25.25 | 24.09 | 25.07 | 29,328 | +0.79(+3.27%) |
Mar 12, 2019 | 24.20 | 24.84 | 24.15 | 24.28 | 15,123 | +0.23(+0.95%) |
Mar 11, 2019 | 23.07 | 24.20 | 23.03 | 24.05 | 78,020 | +2.00(+9.05%) |
Mar 08, 2019 | 21.46 | 22.12 | 21.46 | 22.05 | 1,443 | +0.38(+1.73%) |
Mar 07, 2019 | 22.12 | 22.12 | 21.28 | 21.68 | 17,191 | -0.60(-2.68%) |
Mar 06, 2019 | 23.40 | 23.41 | 22.02 | 22.27 | 80,879 | -1.35(-5.71%) |
Mar 05, 2019 | 23.31 | 23.91 | 23.24 | 23.62 | 8,001 | +0.40(+1.74%) |
Mar 04, 2019 | 23.23 | 23.23 | 22.56 | 23.22 | 22,887 | -0.10(-0.42%) |
Mar 01, 2019 | 23.97 | 23.97 | 23.07 | 23.32 | 22,271 | -0.95(-3.91%) |
Feb 28, 2019 | 24.79 | 24.79 | 24.13 | 24.27 | 9,560 | -1.69(-6.52%) |
Feb 27, 2019 | 25.79 | 26.05 | 25.79 | 25.96 | 4,390 | -0.27(-1.03%) |
Feb 26, 2019 | 26.23 | 26.51 | 26.23 | 26.23 | 1,242 | -0.07(-0.27%) |
Feb 25, 2019 | 27.07 | 27.15 | 26.29 | 26.30 | 5,339 | -0.30(-1.14%) |
Feb 22, 2019 | 26.54 | 26.82 | 26.19 | 26.60 | 5,155 | +0.95(+3.72%) |
Feb 21, 2019 | 25.37 | 25.65 | 24.86 | 25.65 | 4,520 | -0.08(-0.33%) |
Feb 20, 2019 | 26.38 | 26.88 | 25.73 | 25.73 | 5,925 | -0.33(-1.26%) |
Feb 19, 2019 | 25.78 | 26.46 | 25.78 | 26.06 | 15,038 | -0.08(-0.30%) |
Feb 15, 2019 | 25.84 | 26.14 | 25.32 | 26.14 | 11,032 | +0.51(+2.01%) |
Feb 14, 2019 | 23.52 | 25.91 | 23.52 | 25.62 | 5,282 | +1.51(+6.27%) |
Feb 13, 2019 | 24.86 | 25.06 | 23.91 | 24.11 | 14,166 | -0.95(-3.79%) |
Feb 12, 2019 | 24.67 | 25.46 | 24.57 | 25.06 | 29,167 | +1.41(+5.95%) |
Feb 11, 2019 | 24.19 | 24.19 | 23.21 | 23.65 | 19,761 | -0.74(-3.02%) |
Feb 08, 2019 | 24.88 | 24.88 | 23.37 | 24.39 | 19,900 | -0.16(-0.67%) |
Feb 07, 2019 | 24.91 | 25.08 | 23.89 | 24.56 | 26,090 | -0.67(-2.65%) |
Feb 06, 2019 | 26.41 | 26.62 | 25.13 | 25.23 | 22,276 | -2.77(-9.88%) |
Feb 05, 2019 | 27.60 | 28.12 | 27.45 | 27.99 | 16,926 | +0.13(+0.46%) |
Feb 04, 2019 | 26.54 | 28.10 | 26.54 | 27.86 | 12,429 | +0.38(+1.37%) |
Feb 01, 2019 | 27.25 | 27.50 | 26.83 | 27.49 | 8,248 | -0.11(-0.39%) |
Jan 31, 2019 | 27.14 | 28.08 | 27.14 | 27.59 | 43,486 | +1.35(+5.14%) |
Jan 30, 2019 | 25.80 | 26.33 | 24.86 | 26.24 | 30,840 | +1.26(+5.05%) |
Jan 29, 2019 | 25.03 | 25.18 | 24.98 | 24.98 | 3,511 | +1.00(+4.16%) |
Jan 28, 2019 | 24.87 | 24.87 | 23.62 | 23.98 | 7,934 | -1.91(-7.38%) |
Jan 25, 2019 | 26.40 | 27.20 | 25.70 | 25.89 | 17,425 | +0.09(+0.33%) |
Jan 24, 2019 | 25.81 | 26.05 | 25.54 | 25.81 | 7,109 | +0.25(+1.00%) |
Jan 23, 2019 | 25.29 | 25.56 | 24.67 | 25.56 | 9,177 | +1.16(+4.77%) |
Jan 22, 2019 | 25.24 | 25.54 | 24.10 | 24.39 | 23,407 | -1.76(-6.71%) |
Jan 18, 2019 | 26.56 | 26.64 | 25.85 | 26.15 | 26,808 | +0.35(+1.35%) |
Jan 17, 2019 | 24.69 | 26.15 | 24.69 | 25.80 | 9,173 | +0.61(+2.43%) |
Jan 16, 2019 | 24.83 | 25.34 | 24.83 | 25.19 | 9,503 | +0.10(+0.41%) |
Jan 15, 2019 | 25.67 | 25.67 | 24.82 | 25.08 | 7,928 | -0.27(-1.07%) |
Jan 14, 2019 | 24.76 | 25.71 | 24.31 | 25.36 | 18,683 | +0.42(+1.68%) |
Jan 11, 2019 | 24.54 | 25.02 | 24.54 | 24.94 | 24,437 | -0.34(-1.34%) |
Jan 10, 2019 | 24.70 | 25.45 | 24.49 | 25.27 | 15,234 | +0.11(+0.42%) |
Jan 09, 2019 | 24.96 | 25.38 | 24.91 | 25.17 | 20,238 | +1.50(+6.35%) |
Jan 08, 2019 | 22.95 | 23.80 | 22.89 | 23.66 | 11,551 | +0.84(+3.66%) |
Jan 07, 2019 | 23.47 | 23.47 | 22.78 | 22.83 | 20,748 | -0.03(-0.13%) |
Jan 04, 2019 | 21.73 | 23.03 | 21.73 | 22.86 | 30,314 | +1.61(+7.58%) |
Jan 03, 2019 | 21.70 | 21.70 | 20.74 | 21.25 | 18,806 | -0.10(-0.45%) |