Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 23.77 | 24.39 | 23.77 | 24.05 | 654,407 | +0.53(+2.25%) |
Mar 28, 2019 | 23.82 | 23.85 | 23.30 | 23.52 | 827,122 | -0.38(-1.61%) |
Mar 27, 2019 | 24.24 | 24.45 | 23.69 | 23.90 | 478,186 | -0.31(-1.29%) |
Mar 26, 2019 | 24.09 | 24.48 | 24.07 | 24.22 | 554,369 | +0.48(+2.02%) |
Mar 25, 2019 | 23.54 | 23.74 | 23.11 | 23.74 | 400,566 | +0.09(+0.37%) |
Mar 22, 2019 | 24.45 | 24.45 | 23.35 | 23.65 | 398,628 | -1.00(-4.06%) |
Mar 21, 2019 | 24.27 | 24.72 | 24.05 | 24.65 | 395,799 | +0.35(+1.43%) |
Mar 20, 2019 | 24.20 | 24.45 | 24.19 | 24.30 | 644,583 | +0.01(+0.06%) |
Mar 19, 2019 | 24.69 | 24.71 | 24.19 | 24.29 | 371,761 | -0.25(-1.03%) |
Mar 18, 2019 | 24.46 | 24.68 | 24.30 | 24.54 | 509,445 | +0.15(+0.59%) |
Mar 15, 2019 | 24.35 | 24.45 | 24.16 | 24.40 | 446,337 | -0.10(-0.41%) |
Mar 14, 2019 | 24.63 | 24.75 | 24.21 | 24.50 | 336,083 | -0.10(-0.41%) |
Mar 13, 2019 | 24.93 | 24.97 | 24.21 | 24.60 | 488,678 | -0.07(-0.29%) |
Mar 12, 2019 | 24.65 | 24.85 | 24.47 | 24.67 | 666,190 | +0.16(+0.65%) |
Mar 11, 2019 | 24.22 | 24.86 | 24.16 | 24.51 | 860,124 | +0.48(+1.99%) |
Mar 08, 2019 | 23.80 | 24.07 | 23.04 | 24.03 | 434,065 | -0.07(-0.27%) |
Mar 07, 2019 | 24.11 | 24.24 | 23.58 | 24.10 | 529,760 | +0.04(+0.18%) |
Mar 06, 2019 | 24.22 | 24.38 | 23.72 | 24.06 | 517,241 | -0.19(-0.78%) |
Mar 05, 2019 | 24.14 | 24.35 | 24.06 | 24.24 | 388,778 | +0.14(+0.60%) |
Mar 04, 2019 | 24.33 | 24.51 | 23.90 | 24.10 | 662,482 | -0.05(-0.21%) |
Mar 01, 2019 | 24.04 | 24.42 | 23.75 | 24.15 | 1,664,010 | +0.28(+1.19%) |
Feb 28, 2019 | 23.74 | 24.09 | 23.50 | 23.87 | 1,641,369 | +0.22(+0.95%) |
Feb 27, 2019 | 23.53 | 23.86 | 23.43 | 23.64 | 6,942,393 | -0.90(-3.66%) |
Feb 26, 2019 | 25.14 | 25.16 | 24.19 | 24.54 | 831,700 | -0.83(-3.29%) |
Feb 25, 2019 | 25.93 | 25.93 | 25.09 | 25.38 | 509,283 | -0.29(-1.13%) |
Feb 22, 2019 | 26.03 | 26.13 | 25.37 | 25.67 | 639,516 | -0.18(-0.70%) |
Feb 21, 2019 | 26.37 | 26.37 | 25.50 | 25.85 | 713,081 | -0.56(-2.11%) |
Feb 20, 2019 | 26.00 | 26.64 | 25.64 | 26.41 | 945,806 | +0.29(+1.11%) |
Feb 19, 2019 | 25.35 | 26.22 | 25.35 | 26.12 | 537,345 | +0.59(+2.33%) |
Feb 15, 2019 | 25.51 | 25.93 | 25.27 | 25.52 | 914,461 | +0.52(+2.09%) |
Feb 14, 2019 | 24.41 | 25.16 | 24.08 | 25.00 | 1,582,642 | +0.50(+2.04%) |
Feb 13, 2019 | 24.30 | 25.01 | 24.30 | 24.50 | 983,723 | +0.31(+1.30%) |
Feb 12, 2019 | 23.58 | 24.71 | 23.38 | 24.18 | 1,049,819 | +1.01(+4.35%) |
Feb 11, 2019 | 22.87 | 23.37 | 22.50 | 23.18 | 537,984 | +0.28(+1.22%) |
Feb 08, 2019 | 23.32 | 23.37 | 22.55 | 22.90 | 662,410 | -0.60(-2.55%) |
Feb 07, 2019 | 23.18 | 23.92 | 23.00 | 23.50 | 1,571,397 | +0.15(+0.64%) |
Feb 06, 2019 | 22.58 | 23.58 | 21.88 | 23.35 | 1,827,505 | +1.40(+6.38%) |
Feb 05, 2019 | 22.83 | 22.87 | 21.80 | 21.95 | 768,982 | -0.89(-3.88%) |
Feb 04, 2019 | 23.31 | 23.43 | 22.38 | 22.83 | 898,521 | -0.54(-2.29%) |
Feb 01, 2019 | 22.73 | 23.58 | 22.51 | 23.37 | 671,226 | +0.71(+3.12%) |
Jan 31, 2019 | 22.13 | 22.96 | 22.08 | 22.66 | 915,639 | +0.52(+2.36%) |
Jan 30, 2019 | 21.67 | 22.17 | 21.45 | 22.14 | 664,109 | +0.63(+2.92%) |
Jan 29, 2019 | 20.99 | 21.65 | 20.98 | 21.51 | 524,251 | +0.53(+2.52%) |
Jan 28, 2019 | 21.01 | 21.40 | 20.87 | 20.98 | 602,154 | -0.38(-1.77%) |
Jan 25, 2019 | 20.87 | 21.38 | 20.73 | 21.36 | 618,334 | +0.66(+3.18%) |
Jan 24, 2019 | 20.49 | 20.88 | 20.13 | 20.70 | 503,457 | +0.22(+1.08%) |
Jan 23, 2019 | 21.08 | 21.58 | 20.48 | 20.48 | 863,326 | -0.94(-4.40%) |
Jan 22, 2019 | 21.83 | 21.83 | 21.35 | 21.43 | 875,237 | -0.44(-1.99%) |
Jan 18, 2019 | 21.43 | 22.13 | 21.42 | 21.86 | 816,889 | +0.65(+3.07%) |
Jan 17, 2019 | 20.94 | 21.32 | 20.68 | 21.21 | 510,330 | +0.13(+0.61%) |
Jan 16, 2019 | 20.44 | 21.19 | 20.44 | 21.08 | 724,806 | +0.58(+2.82%) |
Jan 15, 2019 | 20.27 | 20.76 | 20.23 | 20.50 | 467,384 | +0.27(+1.34%) |
Jan 14, 2019 | 19.85 | 20.37 | 19.68 | 20.23 | 1,491,388 | +0.09(+0.43%) |
Jan 11, 2019 | 20.93 | 21.01 | 19.90 | 20.15 | 1,045,389 | -0.93(-4.41%) |
Jan 10, 2019 | 21.18 | 21.28 | 20.58 | 21.08 | 928,563 | -0.32(-1.50%) |
Jan 09, 2019 | 20.76 | 21.91 | 20.74 | 21.40 | 1,118,175 | +0.97(+4.76%) |
Jan 08, 2019 | 20.80 | 20.98 | 19.97 | 20.43 | 1,120,581 | -0.16(-0.80%) |
Jan 07, 2019 | 20.00 | 20.68 | 19.70 | 20.59 | 919,922 | +1.02(+5.22%) |
Jan 04, 2019 | 18.98 | 20.00 | 18.77 | 19.57 | 836,199 | +1.01(+5.47%) |
Jan 03, 2019 | 19.15 | 19.22 | 18.05 | 18.55 | 614,221 | -0.59(-3.06%) |