Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 23.40 | 26.10 | 23.03 | 25.20 | 14,475 | +1.80(+7.69%) |
Mar 28, 2019 | 23.80 | 24.00 | 22.47 | 23.40 | 15,911 | -0.28(-1.18%) |
Mar 27, 2019 | 23.20 | 23.80 | 23.20 | 23.68 | 5,809 | +0.40(+1.72%) |
Mar 26, 2019 | 23.24 | 23.64 | 23.20 | 23.28 | 1,704 | -0.04(-0.17%) |
Mar 25, 2019 | 23.52 | 23.52 | 22.95 | 23.32 | 3,620 | -0.04(-0.17%) |
Mar 22, 2019 | 22.40 | 23.40 | 22.40 | 23.36 | 925 | +0.80(+3.55%) |
Mar 21, 2019 | 23.16 | 23.16 | 22.00 | 22.56 | 5,614 | -0.96(-4.08%) |
Mar 20, 2019 | 23.25 | 23.68 | 22.90 | 23.52 | 1,812 | +0.12(+0.51%) |
Mar 19, 2019 | 23.16 | 23.84 | 23.16 | 23.40 | 1,539 | +0.12(+0.52%) |
Mar 18, 2019 | 24.32 | 24.32 | 23.28 | 23.28 | 2,246 | -1.04(-4.28%) |
Mar 15, 2019 | 25.00 | 25.20 | 24.24 | 24.32 | 1,375 | -1.08(-4.25%) |
Mar 14, 2019 | 23.60 | 25.76 | 23.60 | 25.40 | 3,616 | +1.92(+8.18%) |
Mar 13, 2019 | 23.20 | 23.60 | 23.20 | 23.48 | 883 | +0.28(+1.21%) |
Mar 12, 2019 | 23.12 | 23.84 | 23.12 | 23.20 | 1,166 | +0.04(+0.17%) |
Mar 11, 2019 | 22.69 | 23.55 | 22.69 | 23.16 | 1,179 | -0.60(-2.53%) |
Mar 08, 2019 | 25.27 | 25.28 | 23.20 | 23.76 | 3,575 | -1.52(-6.01%) |
Mar 07, 2019 | 26.44 | 26.44 | 25.28 | 25.28 | 1,244 | -0.68(-2.62%) |
Mar 06, 2019 | 27.56 | 27.57 | 24.44 | 25.96 | 6,232 | -2.12(-7.55%) |
Mar 05, 2019 | 28.00 | 28.20 | 27.76 | 28.08 | 1,384 | +0.03(+0.11%) |
Mar 04, 2019 | 27.80 | 28.60 | 27.80 | 28.05 | 3,333 | +0.25(+0.90%) |
Mar 01, 2019 | 26.36 | 28.20 | 26.32 | 27.80 | 5,175 | +1.60(+6.11%) |
Feb 28, 2019 | 26.16 | 26.78 | 26.08 | 26.20 | 490 | -0.24(-0.91%) |
Feb 27, 2019 | 26.40 | 26.44 | 26.36 | 26.44 | 127 | +0.00(+0.00%) |
Feb 26, 2019 | 26.64 | 27.00 | 26.00 | 26.44 | 1,446 | -0.20(-0.75%) |
Feb 25, 2019 | 26.64 | 27.40 | 26.64 | 26.64 | 418 | +0.00(+0.00%) |
Feb 22, 2019 | 26.16 | 27.60 | 26.16 | 26.64 | 5,925 | +0.36(+1.37%) |
Feb 21, 2019 | 26.52 | 27.32 | 26.24 | 26.28 | 1,609 | -0.80(-2.95%) |
Feb 20, 2019 | 26.60 | 27.08 | 26.44 | 27.08 | 1,063 | +0.28(+1.04%) |
Feb 19, 2019 | 26.24 | 27.39 | 26.24 | 26.80 | 2,027 | +0.56(+2.13%) |
Feb 15, 2019 | 26.04 | 26.60 | 26.04 | 26.24 | 600 | -0.58(-2.16%) |
Feb 14, 2019 | 27.52 | 27.60 | 26.08 | 26.82 | 2,255 | -0.50(-1.83%) |
Feb 13, 2019 | 27.16 | 28.00 | 27.16 | 27.32 | 1,866 | +0.22(+0.81%) |
Feb 12, 2019 | 27.28 | 27.42 | 27.10 | 27.10 | 300 | -0.26(-0.95%) |
Feb 11, 2019 | 27.08 | 27.73 | 27.08 | 27.36 | 505 | +0.36(+1.33%) |
Feb 08, 2019 | 27.20 | 27.20 | 26.92 | 27.00 | 650 | -1.00(-3.57%) |
Feb 07, 2019 | 27.60 | 28.00 | 27.60 | 28.00 | 388 | -0.28(-0.99%) |
Feb 06, 2019 | 29.00 | 29.00 | 27.82 | 28.28 | 4,251 | -0.84(-2.88%) |
Feb 05, 2019 | 29.06 | 29.12 | 28.94 | 29.12 | 1,105 | -0.08(-0.27%) |
Feb 04, 2019 | 28.96 | 29.40 | 28.84 | 29.20 | 526 | +0.82(+2.89%) |
Feb 01, 2019 | 30.20 | 30.41 | 28.36 | 28.38 | 625 | -1.82(-6.03%) |
Jan 31, 2019 | 29.88 | 30.64 | 29.88 | 30.20 | 1,903 | +0.33(+1.11%) |
Jan 30, 2019 | 30.20 | 30.80 | 29.87 | 29.87 | 1,025 | -0.45(-1.49%) |
Jan 28, 2019 | 30.32 | 30.32 | 30.32 | 0 | -0.08(-0.26%) | |
Jan 25, 2019 | 29.96 | 30.80 | 29.76 | 30.40 | 2,600 | +0.96(+3.26%) |
Jan 24, 2019 | 30.00 | 30.00 | 29.44 | 29.44 | 125 | -0.36(-1.21%) |
Jan 23, 2019 | 29.80 | 30.24 | 27.56 | 29.80 | 2,070 | +0.04(+0.13%) |
Jan 22, 2019 | 29.32 | 29.88 | 28.64 | 29.76 | 509 | +0.32(+1.09%) |
Jan 18, 2019 | 30.00 | 30.76 | 29.44 | 29.44 | 1,800 | -1.32(-4.29%) |
Jan 17, 2019 | 28.80 | 30.76 | 28.16 | 30.76 | 2,153 | +1.40(+4.77%) |
Jan 16, 2019 | 29.40 | 29.40 | 28.80 | 29.36 | 775 | +0.36(+1.24%) |
Jan 15, 2019 | 28.92 | 30.80 | 28.84 | 29.00 | 2,037 | +0.04(+0.14%) |
Jan 14, 2019 | 28.00 | 28.96 | 26.00 | 28.96 | 2,877 | +0.48(+1.69%) |
Jan 11, 2019 | 28.12 | 29.48 | 28.08 | 28.48 | 675 | -0.20(-0.70%) |
Jan 10, 2019 | 29.04 | 29.04 | 27.57 | 28.68 | 207 | -0.92(-3.11%) |
Jan 09, 2019 | 28.84 | 29.60 | 27.60 | 29.60 | 1,164 | +0.01(+0.03%) |
Jan 08, 2019 | 29.60 | 29.60 | 28.12 | 29.59 | 150 | +0.83(+2.89%) |
Jan 07, 2019 | 29.12 | 29.76 | 28.31 | 28.76 | 423 | +1.04(+3.75%) |
Jan 04, 2019 | 25.56 | 27.72 | 25.56 | 27.72 | 175 | +0.56(+2.06%) |
Jan 03, 2019 | 26.52 | 27.16 | 26.52 | 27.16 | 109 | +0.48(+1.80%) |