Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 22.83 | 22.90 | 22.44 | 22.68 | 459,500 | +0.01(+0.04%) |
Mar 28, 2019 | 22.67 | 22.86 | 22.48 | 22.67 | 368,100 | +0.06(+0.27%) |
Mar 27, 2019 | 22.71 | 22.93 | 22.51 | 22.61 | 277,792 | -0.16(-0.70%) |
Mar 26, 2019 | 22.88 | 23.13 | 22.74 | 22.77 | 270,379 | -0.06(-0.26%) |
Mar 25, 2019 | 22.67 | 22.99 | 22.46 | 22.83 | 173,447 | +0.26(+1.15%) |
Mar 22, 2019 | 22.81 | 23.05 | 22.56 | 22.57 | 233,000 | -0.38(-1.66%) |
Mar 21, 2019 | 22.80 | 23.40 | 22.64 | 22.95 | 173,006 | +0.11(+0.48%) |
Mar 20, 2019 | 22.80 | 23.23 | 22.69 | 22.84 | 177,085 | -0.05(-0.22%) |
Mar 19, 2019 | 23.17 | 23.36 | 22.78 | 22.89 | 209,803 | -0.22(-0.95%) |
Mar 18, 2019 | 23.17 | 23.33 | 22.88 | 23.11 | 212,043 | -0.02(-0.09%) |
Mar 15, 2019 | 23.45 | 23.63 | 23.10 | 23.13 | 452,500 | -0.23(-0.98%) |
Mar 14, 2019 | 23.43 | 23.65 | 23.25 | 23.36 | 143,256 | -0.04(-0.17%) |
Mar 13, 2019 | 23.64 | 23.82 | 23.40 | 23.40 | 192,153 | +0.05(+0.21%) |
Mar 12, 2019 | 23.35 | 23.48 | 23.16 | 23.35 | 250,997 | -0.01(-0.04%) |
Mar 11, 2019 | 22.95 | 23.47 | 22.95 | 23.36 | 585,624 | +0.53(+2.32%) |
Mar 08, 2019 | 22.33 | 22.84 | 22.02 | 22.83 | 468,400 | +0.34(+1.51%) |
Mar 07, 2019 | 22.92 | 22.92 | 22.43 | 22.49 | 408,914 | -0.46(-2.00%) |
Mar 06, 2019 | 23.24 | 23.50 | 22.80 | 22.95 | 342,332 | -0.27(-1.16%) |
Mar 05, 2019 | 22.77 | 23.39 | 22.76 | 23.22 | 505,989 | +0.47(+2.07%) |
Mar 04, 2019 | 23.00 | 23.05 | 22.50 | 22.75 | 461,678 | -0.22(-0.96%) |
Mar 01, 2019 | 23.04 | 23.40 | 22.88 | 22.97 | 485,600 | +0.06(+0.26%) |
Feb 28, 2019 | 22.76 | 23.10 | 22.44 | 22.91 | 773,221 | +0.25(+1.10%) |
Feb 27, 2019 | 21.15 | 23.75 | 21.15 | 22.66 | 967,400 | +1.82(+8.73%) |
Feb 26, 2019 | 20.65 | 21.00 | 20.52 | 20.84 | 502,342 | +0.06(+0.29%) |
Feb 25, 2019 | 21.59 | 21.59 | 20.73 | 20.78 | 515,457 | -0.94(-4.33%) |
Feb 22, 2019 | 21.56 | 21.87 | 21.46 | 21.72 | 412,500 | +0.34(+1.59%) |
Feb 21, 2019 | 21.38 | 21.60 | 21.15 | 21.38 | 275,905 | -0.11(-0.51%) |
Feb 20, 2019 | 21.42 | 21.90 | 21.10 | 21.49 | 424,937 | +0.54(+2.58%) |
Feb 19, 2019 | 21.15 | 21.38 | 20.92 | 20.95 | 270,550 | -0.27(-1.27%) |
Feb 15, 2019 | 21.60 | 22.11 | 21.09 | 21.22 | 774,600 | -0.14(-0.66%) |
Feb 14, 2019 | 20.93 | 21.42 | 20.90 | 21.36 | 299,213 | +0.30(+1.42%) |
Feb 13, 2019 | 20.73 | 21.13 | 20.59 | 21.06 | 209,809 | +0.30(+1.45%) |
Feb 12, 2019 | 20.71 | 20.96 | 20.61 | 20.76 | 253,455 | +0.27(+1.32%) |
Feb 11, 2019 | 21.11 | 21.24 | 20.38 | 20.49 | 587,630 | -0.48(-2.29%) |
Feb 08, 2019 | 20.53 | 21.01 | 20.52 | 20.97 | 208,400 | +0.31(+1.50%) |
Feb 07, 2019 | 20.45 | 20.67 | 20.10 | 20.66 | 282,637 | +0.05(+0.24%) |
Feb 06, 2019 | 20.85 | 21.00 | 20.59 | 20.61 | 175,784 | -0.26(-1.25%) |
Feb 05, 2019 | 20.62 | 20.94 | 20.60 | 20.87 | 267,831 | +0.25(+1.21%) |
Feb 04, 2019 | 20.34 | 20.91 | 20.19 | 20.62 | 235,175 | +0.28(+1.38%) |
Feb 01, 2019 | 20.76 | 20.88 | 20.32 | 20.34 | 361,800 | -0.43(-2.07%) |
Jan 31, 2019 | 20.90 | 21.10 | 20.77 | 20.77 | 454,212 | -0.07(-0.34%) |
Jan 30, 2019 | 21.00 | 21.04 | 20.67 | 20.84 | 260,117 | -0.18(-0.86%) |
Jan 29, 2019 | 21.04 | 21.41 | 20.88 | 21.02 | 290,638 | -0.06(-0.28%) |
Jan 28, 2019 | 20.85 | 21.24 | 20.62 | 21.08 | 292,939 | +0.08(+0.38%) |
Jan 25, 2019 | 20.73 | 21.12 | 20.63 | 21.00 | 290,500 | +0.20(+0.96%) |
Jan 24, 2019 | 20.30 | 20.91 | 20.29 | 20.80 | 217,051 | +0.45(+2.21%) |
Jan 23, 2019 | 20.01 | 20.39 | 20.01 | 20.35 | 256,148 | +0.43(+2.16%) |
Jan 22, 2019 | 20.22 | 20.57 | 19.60 | 19.92 | 499,241 | -0.48(-2.35%) |
Jan 18, 2019 | 19.88 | 20.73 | 19.88 | 20.40 | 502,200 | +0.58(+2.93%) |
Jan 17, 2019 | 19.40 | 19.84 | 19.40 | 19.82 | 312,613 | +0.20(+1.02%) |
Jan 16, 2019 | 19.49 | 19.96 | 19.40 | 19.62 | 216,614 | +0.10(+0.51%) |
Jan 15, 2019 | 19.63 | 19.75 | 19.42 | 19.52 | 197,375 | -0.04(-0.20%) |
Jan 14, 2019 | 19.36 | 19.70 | 19.26 | 19.56 | 283,079 | +0.08(+0.41%) |
Jan 11, 2019 | 19.35 | 19.62 | 19.27 | 19.48 | 286,500 | -0.02(-0.10%) |
Jan 10, 2019 | 19.40 | 19.78 | 19.31 | 19.50 | 302,212 | +0.00(+0.00%) |
Jan 09, 2019 | 20.06 | 20.18 | 19.48 | 19.50 | 311,156 | -0.50(-2.50%) |
Jan 08, 2019 | 19.83 | 20.46 | 19.71 | 20.00 | 997,458 | +0.34(+1.73%) |
Jan 07, 2019 | 19.58 | 19.93 | 19.31 | 19.66 | 891,280 | +0.35(+1.81%) |
Jan 04, 2019 | 18.83 | 19.52 | 18.81 | 19.31 | 303,200 | +0.73(+3.93%) |
Jan 03, 2019 | 18.71 | 19.06 | 18.46 | 18.58 | 481,323 | -0.17(-0.91%) |