Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 24.57 | 24.79 | 24.04 | 24.25 | 386,404 | -0.31(-1.27%) |
Mar 28, 2019 | 24.64 | 24.64 | 24.23 | 24.57 | 152,605 | +0.02(+0.10%) |
Mar 27, 2019 | 24.08 | 24.62 | 23.92 | 24.54 | 225,915 | +0.38(+1.55%) |
Mar 26, 2019 | 24.06 | 24.28 | 23.85 | 24.17 | 203,039 | +0.22(+0.91%) |
Mar 25, 2019 | 24.03 | 24.32 | 23.81 | 23.95 | 318,178 | -0.04(-0.16%) |
Mar 22, 2019 | 24.45 | 24.57 | 23.86 | 23.99 | 311,757 | -0.52(-2.14%) |
Mar 21, 2019 | 24.31 | 24.85 | 24.23 | 24.51 | 271,288 | +0.21(+0.87%) |
Mar 20, 2019 | 24.87 | 24.87 | 24.22 | 24.30 | 298,388 | -0.51(-2.05%) |
Mar 19, 2019 | 25.32 | 25.32 | 24.79 | 24.81 | 343,500 | -0.34(-1.37%) |
Mar 18, 2019 | 24.80 | 25.18 | 24.78 | 25.15 | 305,953 | +0.48(+1.97%) |
Mar 15, 2019 | 24.75 | 25.32 | 24.64 | 24.67 | 533,783 | -0.09(-0.35%) |
Mar 14, 2019 | 24.35 | 24.96 | 24.25 | 24.75 | 351,468 | +0.44(+1.80%) |
Mar 13, 2019 | 24.55 | 24.66 | 24.24 | 24.32 | 368,311 | -0.22(-0.89%) |
Mar 12, 2019 | 24.57 | 24.99 | 24.49 | 24.53 | 522,030 | -0.04(-0.16%) |
Mar 11, 2019 | 24.64 | 24.75 | 24.36 | 24.57 | 432,074 | +0.05(+0.22%) |
Mar 08, 2019 | 24.33 | 24.89 | 24.22 | 24.52 | 511,030 | +0.23(+0.93%) |
Mar 07, 2019 | 24.52 | 24.95 | 24.27 | 24.29 | 389,269 | +0.05(+0.22%) |
Mar 06, 2019 | 24.52 | 25.00 | 24.21 | 24.24 | 525,119 | -0.29(-1.17%) |
Mar 05, 2019 | 24.60 | 24.68 | 24.00 | 24.53 | 444,452 | +0.17(+0.70%) |
Mar 04, 2019 | 25.51 | 25.57 | 24.35 | 24.35 | 845,401 | -1.18(-4.60%) |
Mar 01, 2019 | 27.33 | 27.48 | 23.58 | 25.53 | 1,485,104 | -4.86(-15.98%) |
Feb 28, 2019 | 30.30 | 30.49 | 29.91 | 30.39 | 137,687 | +0.23(+0.75%) |
Feb 27, 2019 | 30.76 | 30.85 | 30.11 | 30.16 | 107,548 | -0.58(-1.87%) |
Feb 26, 2019 | 30.84 | 31.00 | 30.48 | 30.74 | 98,210 | -0.16(-0.53%) |
Feb 25, 2019 | 31.62 | 31.77 | 30.86 | 30.90 | 153,429 | -0.61(-1.95%) |
Feb 22, 2019 | 31.29 | 31.51 | 30.95 | 31.51 | 97,902 | +0.34(+1.10%) |
Feb 21, 2019 | 31.79 | 31.85 | 30.92 | 31.17 | 121,191 | -0.65(-2.05%) |
Feb 20, 2019 | 31.03 | 31.84 | 30.82 | 31.83 | 279,711 | +0.91(+2.95%) |
Feb 19, 2019 | 30.41 | 31.09 | 30.20 | 30.92 | 191,030 | +0.53(+1.74%) |
Feb 15, 2019 | 30.11 | 30.61 | 29.95 | 30.39 | 270,322 | +0.57(+1.91%) |
Feb 14, 2019 | 30.11 | 30.22 | 29.79 | 29.82 | 182,968 | -0.37(-1.21%) |
Feb 13, 2019 | 30.21 | 30.47 | 30.06 | 30.18 | 220,952 | +0.12(+0.39%) |
Feb 12, 2019 | 30.24 | 30.51 | 29.90 | 30.07 | 133,101 | -0.02(-0.05%) |
Feb 11, 2019 | 29.84 | 30.11 | 29.47 | 30.08 | 94,579 | +0.37(+1.23%) |
Feb 08, 2019 | 29.59 | 29.90 | 29.38 | 29.72 | 99,058 | +0.12(+0.42%) |
Feb 07, 2019 | 29.38 | 29.93 | 29.25 | 29.59 | 161,466 | +0.09(+0.29%) |
Feb 06, 2019 | 29.15 | 29.53 | 28.97 | 29.51 | 131,796 | +0.40(+1.36%) |
Feb 05, 2019 | 29.35 | 29.35 | 28.88 | 29.11 | 132,130 | -0.23(-0.77%) |
Feb 04, 2019 | 29.19 | 29.38 | 29.03 | 29.34 | 146,017 | +0.26(+0.88%) |
Feb 01, 2019 | 29.42 | 29.50 | 28.70 | 29.08 | 186,553 | -0.28(-0.95%) |
Jan 31, 2019 | 29.36 | 29.65 | 29.02 | 29.36 | 259,765 | -0.04(-0.13%) |
Jan 30, 2019 | 29.35 | 29.58 | 29.15 | 29.40 | 123,136 | +0.28(+0.96%) |
Jan 29, 2019 | 29.16 | 29.48 | 28.88 | 29.12 | 124,941 | -0.02(-0.08%) |
Jan 28, 2019 | 29.31 | 29.37 | 28.74 | 29.14 | 161,923 | -0.33(-1.14%) |
Jan 25, 2019 | 29.44 | 29.83 | 29.16 | 29.48 | 98,929 | +0.24(+0.83%) |
Jan 24, 2019 | 29.65 | 29.68 | 29.15 | 29.23 | 109,275 | -0.31(-1.05%) |
Jan 23, 2019 | 28.90 | 29.62 | 28.90 | 29.55 | 238,455 | +0.75(+2.62%) |
Jan 22, 2019 | 29.58 | 29.83 | 28.62 | 28.79 | 210,430 | -0.79(-2.66%) |
Jan 18, 2019 | 29.83 | 29.85 | 29.40 | 29.58 | 195,033 | -0.04(-0.13%) |
Jan 17, 2019 | 29.46 | 29.87 | 29.22 | 29.62 | 285,881 | +0.05(+0.16%) |
Jan 16, 2019 | 29.42 | 29.75 | 29.26 | 29.57 | 107,579 | +0.22(+0.74%) |
Jan 15, 2019 | 29.53 | 29.54 | 28.98 | 29.35 | 128,945 | -0.17(-0.58%) |
Jan 14, 2019 | 29.30 | 29.77 | 29.09 | 29.52 | 128,544 | +0.16(+0.53%) |
Jan 11, 2019 | 29.71 | 30.04 | 29.13 | 29.37 | 189,893 | -0.61(-2.03%) |
Jan 10, 2019 | 29.86 | 30.03 | 29.47 | 29.97 | 143,915 | +0.05(+0.18%) |
Jan 09, 2019 | 29.71 | 30.04 | 29.55 | 29.92 | 349,745 | +0.49(+1.67%) |
Jan 08, 2019 | 29.08 | 29.60 | 28.89 | 29.43 | 244,627 | +0.64(+2.22%) |
Jan 07, 2019 | 29.23 | 29.87 | 28.76 | 28.79 | 230,046 | -0.39(-1.33%) |
Jan 04, 2019 | 28.95 | 29.50 | 28.89 | 29.18 | 251,564 | +0.56(+1.96%) |
Jan 03, 2019 | 28.89 | 29.30 | 28.54 | 28.62 | 226,485 | -0.53(-1.82%) |