Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 24.76 | 24.99 | 24.23 | 24.44 | 383,404 | -0.32(-1.27%) |
Mar 28, 2019 | 24.84 | 24.84 | 24.42 | 24.76 | 151,420 | +0.02(+0.10%) |
Mar 27, 2019 | 24.27 | 24.81 | 24.11 | 24.73 | 224,161 | +0.38(+1.55%) |
Mar 26, 2019 | 24.25 | 24.47 | 24.03 | 24.36 | 201,462 | +0.22(+0.91%) |
Mar 25, 2019 | 24.21 | 24.51 | 23.99 | 24.13 | 315,708 | -0.04(-0.16%) |
Mar 22, 2019 | 24.64 | 24.76 | 24.05 | 24.17 | 309,336 | -0.53(-2.14%) |
Mar 21, 2019 | 24.50 | 25.05 | 24.42 | 24.70 | 269,182 | +0.21(+0.87%) |
Mar 20, 2019 | 25.07 | 25.07 | 24.41 | 24.49 | 296,071 | -0.51(-2.05%) |
Mar 19, 2019 | 25.51 | 25.51 | 24.99 | 25.00 | 340,832 | -0.35(-1.37%) |
Mar 18, 2019 | 24.99 | 25.38 | 24.98 | 25.35 | 303,578 | +0.49(+1.97%) |
Mar 15, 2019 | 24.95 | 25.52 | 24.83 | 24.86 | 529,638 | -0.09(-0.35%) |
Mar 14, 2019 | 24.54 | 25.15 | 24.44 | 24.95 | 348,739 | +0.44(+1.80%) |
Mar 13, 2019 | 24.74 | 24.85 | 24.43 | 24.51 | 365,451 | -0.22(-0.89%) |
Mar 12, 2019 | 24.77 | 25.18 | 24.68 | 24.73 | 517,976 | -0.04(-0.16%) |
Mar 11, 2019 | 24.83 | 24.94 | 24.55 | 24.77 | 428,719 | +0.06(+0.22%) |
Mar 08, 2019 | 24.52 | 25.08 | 24.41 | 24.71 | 507,062 | +0.23(+0.93%) |
Mar 07, 2019 | 24.71 | 25.14 | 24.46 | 24.48 | 386,246 | +0.05(+0.22%) |
Mar 06, 2019 | 24.71 | 25.20 | 24.40 | 24.43 | 521,042 | -0.29(-1.17%) |
Mar 05, 2019 | 24.79 | 24.87 | 24.18 | 24.72 | 441,000 | +0.17(+0.70%) |
Mar 04, 2019 | 25.71 | 25.77 | 24.54 | 24.54 | 838,837 | -1.18(-4.60%) |
Mar 01, 2019 | 27.55 | 27.70 | 23.77 | 25.73 | 1,473,572 | -4.89(-15.98%) |
Feb 28, 2019 | 30.54 | 30.73 | 30.15 | 30.62 | 136,618 | +0.23(+0.75%) |
Feb 27, 2019 | 31.00 | 31.09 | 30.34 | 30.40 | 106,713 | -0.58(-1.87%) |
Feb 26, 2019 | 31.08 | 31.24 | 30.72 | 30.98 | 97,447 | -0.16(-0.53%) |
Feb 25, 2019 | 31.86 | 32.02 | 31.11 | 31.14 | 152,238 | -0.62(-1.95%) |
Feb 22, 2019 | 31.53 | 31.76 | 31.19 | 31.76 | 97,141 | +0.35(+1.10%) |
Feb 21, 2019 | 32.04 | 32.10 | 31.16 | 31.42 | 120,250 | -0.66(-2.05%) |
Feb 20, 2019 | 31.27 | 32.09 | 31.06 | 32.08 | 277,539 | +0.92(+2.95%) |
Feb 19, 2019 | 30.65 | 31.34 | 30.44 | 31.16 | 189,547 | +0.53(+1.74%) |
Feb 15, 2019 | 30.34 | 30.85 | 30.18 | 30.62 | 268,223 | +0.57(+1.91%) |
Feb 14, 2019 | 30.35 | 30.46 | 30.03 | 30.05 | 181,548 | -0.37(-1.21%) |
Feb 13, 2019 | 30.44 | 30.71 | 30.29 | 30.42 | 219,237 | +0.12(+0.39%) |
Feb 12, 2019 | 30.47 | 30.75 | 30.13 | 30.30 | 132,068 | -0.02(-0.05%) |
Feb 11, 2019 | 30.07 | 30.35 | 29.70 | 30.32 | 93,845 | +0.37(+1.23%) |
Feb 08, 2019 | 29.82 | 30.14 | 29.61 | 29.95 | 98,289 | +0.13(+0.42%) |
Feb 07, 2019 | 29.61 | 30.16 | 29.48 | 29.82 | 160,212 | +0.09(+0.29%) |
Feb 06, 2019 | 29.38 | 29.76 | 29.20 | 29.74 | 130,772 | +0.40(+1.36%) |
Feb 05, 2019 | 29.58 | 29.58 | 29.10 | 29.34 | 131,104 | -0.23(-0.77%) |
Feb 04, 2019 | 29.42 | 29.61 | 29.26 | 29.56 | 144,884 | +0.26(+0.88%) |
Feb 01, 2019 | 29.65 | 29.73 | 28.93 | 29.31 | 185,104 | -0.28(-0.95%) |
Jan 31, 2019 | 29.59 | 29.89 | 29.24 | 29.59 | 257,748 | -0.04(-0.13%) |
Jan 30, 2019 | 29.58 | 29.81 | 29.38 | 29.63 | 122,180 | +0.28(+0.96%) |
Jan 29, 2019 | 29.39 | 29.71 | 29.11 | 29.35 | 123,971 | -0.02(-0.08%) |
Jan 28, 2019 | 29.54 | 29.60 | 28.96 | 29.37 | 160,666 | -0.34(-1.14%) |
Jan 25, 2019 | 29.67 | 30.06 | 29.38 | 29.71 | 98,161 | +0.24(+0.83%) |
Jan 24, 2019 | 29.88 | 29.91 | 29.38 | 29.46 | 108,426 | -0.31(-1.05%) |
Jan 23, 2019 | 29.13 | 29.86 | 29.13 | 29.78 | 236,603 | +0.76(+2.62%) |
Jan 22, 2019 | 29.81 | 30.07 | 28.84 | 29.02 | 208,796 | -0.79(-2.66%) |
Jan 18, 2019 | 30.07 | 30.08 | 29.63 | 29.81 | 193,518 | -0.04(-0.13%) |
Jan 17, 2019 | 29.69 | 30.11 | 29.45 | 29.85 | 283,661 | +0.05(+0.16%) |
Jan 16, 2019 | 29.65 | 29.98 | 29.49 | 29.80 | 106,743 | +0.22(+0.74%) |
Jan 15, 2019 | 29.76 | 29.77 | 29.21 | 29.58 | 127,944 | -0.17(-0.58%) |
Jan 14, 2019 | 29.53 | 30.01 | 29.32 | 29.75 | 127,546 | +0.16(+0.53%) |
Jan 11, 2019 | 29.94 | 30.27 | 29.35 | 29.60 | 188,419 | -0.61(-2.03%) |
Jan 10, 2019 | 30.09 | 30.26 | 29.70 | 30.21 | 142,798 | +0.05(+0.18%) |
Jan 09, 2019 | 29.94 | 30.27 | 29.78 | 30.15 | 347,029 | +0.49(+1.67%) |
Jan 08, 2019 | 29.31 | 29.83 | 29.12 | 29.66 | 242,728 | +0.64(+2.22%) |
Jan 07, 2019 | 29.46 | 30.11 | 28.98 | 29.02 | 228,260 | -0.39(-1.33%) |
Jan 04, 2019 | 29.18 | 29.73 | 29.12 | 29.41 | 249,611 | +0.56(+1.96%) |
Jan 03, 2019 | 29.12 | 29.53 | 28.76 | 28.84 | 224,726 | -0.53(-1.82%) |