Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 23.98 | 24.15 | 23.92 | 24.10 | 11,600 | +0.28(+1.20%) |
Mar 28, 2019 | 23.68 | 23.90 | 23.55 | 23.82 | 17,740 | +0.18(+0.76%) |
Mar 27, 2019 | 23.99 | 24.00 | 23.44 | 23.64 | 12,659 | -0.31(-1.32%) |
Mar 26, 2019 | 24.07 | 24.17 | 23.88 | 23.95 | 17,068 | +0.02(+0.07%) |
Mar 25, 2019 | 23.70 | 23.98 | 23.61 | 23.93 | 9,298 | +0.05(+0.22%) |
Mar 22, 2019 | 24.47 | 24.47 | 23.85 | 23.88 | 17,200 | -0.66(-2.70%) |
Mar 21, 2019 | 24.12 | 24.58 | 24.12 | 24.54 | 35,843 | +0.30(+1.24%) |
Mar 20, 2019 | 24.10 | 24.35 | 23.93 | 24.24 | 28,513 | +0.13(+0.55%) |
Mar 19, 2019 | 24.18 | 24.25 | 24.07 | 24.11 | 19,263 | -0.07(-0.29%) |
Mar 18, 2019 | 24.16 | 24.27 | 24.05 | 24.18 | 20,093 | +0.13(+0.55%) |
Mar 15, 2019 | 24.06 | 24.12 | 24.00 | 24.05 | 20,000 | -0.02(-0.07%) |
Mar 14, 2019 | 24.00 | 24.07 | 23.93 | 24.07 | 26,648 | +0.04(+0.18%) |
Mar 13, 2019 | 23.98 | 24.12 | 23.94 | 24.02 | 31,667 | +0.12(+0.52%) |
Mar 12, 2019 | 23.87 | 23.94 | 23.79 | 23.90 | 21,709 | +0.11(+0.46%) |
Mar 11, 2019 | 23.29 | 23.80 | 23.29 | 23.79 | 19,866 | +0.65(+2.80%) |
Mar 08, 2019 | 22.85 | 23.15 | 22.70 | 23.14 | 20,200 | -0.03(-0.13%) |
Mar 07, 2019 | 23.55 | 23.55 | 23.10 | 23.17 | 12,337 | -0.47(-1.99%) |
Mar 06, 2019 | 23.85 | 23.90 | 23.56 | 23.64 | 28,976 | -0.22(-0.92%) |
Mar 05, 2019 | 23.57 | 23.89 | 23.55 | 23.86 | 23,232 | +0.33(+1.40%) |
Mar 04, 2019 | 23.89 | 23.91 | 23.15 | 23.53 | 118,755 | -0.17(-0.72%) |
Mar 01, 2019 | 23.88 | 23.88 | 23.61 | 23.70 | 129,300 | -0.04(-0.17%) |
Feb 28, 2019 | 23.74 | 23.85 | 23.64 | 23.74 | 10,610 | -0.03(-0.12%) |
Feb 27, 2019 | 23.60 | 23.79 | 23.54 | 23.77 | 24,103 | +0.05(+0.21%) |
Feb 26, 2019 | 23.58 | 23.72 | 23.51 | 23.72 | 23,761 | +0.13(+0.55%) |
Feb 25, 2019 | 23.54 | 23.74 | 23.48 | 23.59 | 24,619 | +0.30(+1.29%) |
Feb 22, 2019 | 22.93 | 23.29 | 22.93 | 23.29 | 15,400 | +0.59(+2.60%) |
Feb 21, 2019 | 22.58 | 22.75 | 22.50 | 22.70 | 19,172 | -0.05(-0.22%) |
Feb 20, 2019 | 22.86 | 23.02 | 22.66 | 22.75 | 11,316 | -0.08(-0.35%) |
Feb 19, 2019 | 22.59 | 22.95 | 22.59 | 22.83 | 11,466 | +0.13(+0.57%) |
Feb 15, 2019 | 22.83 | 22.83 | 22.61 | 22.70 | 22,900 | -0.07(-0.31%) |
Feb 14, 2019 | 22.61 | 22.81 | 22.49 | 22.77 | 15,470 | +0.01(+0.04%) |
Feb 13, 2019 | 22.88 | 22.89 | 22.71 | 22.76 | 15,565 | -0.08(-0.35%) |
Feb 12, 2019 | 22.61 | 22.85 | 22.61 | 22.84 | 18,501 | +0.38(+1.69%) |
Feb 11, 2019 | 22.59 | 22.64 | 22.45 | 22.46 | 14,519 | +0.08(+0.36%) |
Feb 08, 2019 | 21.94 | 22.42 | 21.93 | 22.38 | 10,300 | +0.14(+0.63%) |
Feb 07, 2019 | 22.35 | 22.35 | 21.95 | 22.24 | 17,381 | -0.33(-1.46%) |
Feb 06, 2019 | 22.75 | 22.75 | 22.47 | 22.57 | 11,495 | -0.08(-0.35%) |
Feb 05, 2019 | 22.50 | 22.68 | 22.50 | 22.65 | 11,895 | +0.21(+0.94%) |
Feb 04, 2019 | 22.07 | 22.44 | 22.07 | 22.44 | 20,795 | +0.32(+1.45%) |
Feb 01, 2019 | 22.03 | 22.25 | 21.98 | 22.12 | 22,400 | -0.02(-0.09%) |
Jan 31, 2019 | 21.74 | 22.20 | 21.74 | 22.14 | 33,643 | +0.52(+2.41%) |
Jan 30, 2019 | 21.17 | 21.64 | 21.16 | 21.62 | 24,513 | +0.61(+2.92%) |
Jan 29, 2019 | 21.31 | 21.35 | 20.97 | 21.01 | 9,381 | -0.27(-1.28%) |
Jan 28, 2019 | 21.11 | 21.35 | 21.10 | 21.28 | 15,208 | -0.22(-1.02%) |
Jan 25, 2019 | 21.20 | 21.52 | 21.20 | 21.50 | 16,300 | +0.50(+2.38%) |
Jan 24, 2019 | 20.90 | 21.00 | 20.78 | 21.00 | 5,912 | +0.35(+1.69%) |
Jan 23, 2019 | 20.85 | 21.02 | 20.59 | 20.65 | 17,216 | -0.15(-0.72%) |
Jan 22, 2019 | 21.17 | 21.17 | 20.60 | 20.80 | 27,469 | -0.53(-2.48%) |
Jan 18, 2019 | 21.26 | 21.53 | 21.16 | 21.33 | 19,200 | +0.23(+1.09%) |
Jan 17, 2019 | 20.81 | 21.16 | 20.69 | 21.10 | 17,609 | +0.26(+1.25%) |
Jan 16, 2019 | 20.85 | 20.99 | 20.78 | 20.84 | 17,997 | +0.09(+0.43%) |
Jan 15, 2019 | 20.75 | 20.88 | 20.70 | 20.75 | 7,916 | +0.48(+2.37%) |
Jan 14, 2019 | 20.37 | 20.42 | 20.25 | 20.27 | 9,015 | -0.33(-1.60%) |
Jan 11, 2019 | 20.56 | 20.61 | 20.45 | 20.60 | 6,400 | -0.08(-0.39%) |
Jan 10, 2019 | 20.55 | 20.68 | 20.37 | 20.68 | 12,116 | -0.01(-0.05%) |
Jan 09, 2019 | 20.52 | 20.72 | 20.50 | 20.69 | 16,099 | +0.29(+1.42%) |
Jan 08, 2019 | 20.39 | 20.43 | 20.05 | 20.40 | 21,045 | +0.25(+1.24%) |
Jan 07, 2019 | 19.71 | 20.20 | 19.71 | 20.15 | 18,521 | +0.59(+3.02%) |
Jan 04, 2019 | 18.87 | 19.70 | 18.87 | 19.56 | 22,400 | +0.95(+5.10%) |
Jan 03, 2019 | 18.94 | 18.94 | 18.57 | 18.61 | 21,909 | -0.52(-2.70%) |