Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 21.45 | 21.69 | 20.79 | 21.51 | 90,812 | +0.20(+0.95%) |
Mar 28, 2019 | 21.54 | 21.98 | 21.20 | 21.31 | 16,904 | -0.17(-0.78%) |
Mar 27, 2019 | 21.54 | 21.77 | 21.46 | 21.48 | 14,574 | -0.19(-0.89%) |
Mar 26, 2019 | 21.87 | 21.97 | 21.59 | 21.67 | 14,081 | -0.04(-0.16%) |
Mar 25, 2019 | 21.49 | 21.85 | 20.58 | 21.71 | 40,937 | +0.00(+0.00%) |
Mar 22, 2019 | 22.63 | 22.98 | 21.55 | 21.71 | 19,184 | -1.07(-4.72%) |
Mar 21, 2019 | 22.75 | 23.10 | 22.71 | 22.78 | 25,350 | -0.06(-0.27%) |
Mar 20, 2019 | 23.10 | 23.10 | 22.45 | 22.84 | 15,556 | -0.24(-1.03%) |
Mar 19, 2019 | 23.34 | 23.34 | 23.08 | 23.08 | 14,477 | -0.12(-0.53%) |
Mar 18, 2019 | 23.60 | 23.85 | 23.07 | 23.20 | 28,411 | -0.34(-1.46%) |
Mar 15, 2019 | 24.10 | 24.23 | 23.51 | 23.55 | 59,141 | -0.50(-2.09%) |
Mar 14, 2019 | 24.28 | 24.42 | 23.88 | 24.05 | 14,228 | -0.19(-0.80%) |
Mar 13, 2019 | 24.22 | 24.35 | 24.16 | 24.24 | 18,985 | +0.26(+1.07%) |
Mar 12, 2019 | 24.07 | 24.54 | 23.90 | 23.99 | 34,754 | -0.05(-0.22%) |
Mar 11, 2019 | 23.58 | 24.05 | 23.58 | 24.04 | 26,804 | +0.56(+2.40%) |
Mar 08, 2019 | 22.75 | 23.61 | 22.75 | 23.48 | 22,703 | +0.61(+2.66%) |
Mar 07, 2019 | 23.54 | 23.67 | 22.82 | 22.87 | 45,582 | -0.67(-2.84%) |
Mar 06, 2019 | 23.87 | 24.10 | 23.49 | 23.54 | 36,930 | -0.33(-1.37%) |
Mar 05, 2019 | 23.92 | 24.05 | 23.55 | 23.86 | 16,599 | +0.00(+0.00%) |
Mar 04, 2019 | 24.23 | 24.34 | 23.70 | 23.86 | 23,317 | -0.35(-1.46%) |
Mar 01, 2019 | 24.14 | 24.48 | 24.09 | 24.22 | 21,227 | +0.26(+1.10%) |
Feb 28, 2019 | 24.02 | 24.20 | 23.90 | 23.95 | 29,742 | -0.07(-0.29%) |
Feb 27, 2019 | 23.83 | 24.06 | 23.60 | 24.02 | 21,169 | +0.09(+0.37%) |
Feb 26, 2019 | 24.01 | 24.14 | 23.85 | 23.93 | 20,530 | -0.04(-0.15%) |
Feb 25, 2019 | 24.65 | 24.68 | 23.95 | 23.97 | 24,785 | -0.48(-1.95%) |
Feb 22, 2019 | 24.45 | 24.50 | 24.16 | 24.45 | 41,546 | +0.37(+1.54%) |
Feb 21, 2019 | 24.34 | 24.48 | 23.88 | 24.08 | 33,310 | -0.30(-1.23%) |
Feb 20, 2019 | 24.49 | 24.68 | 24.36 | 24.38 | 25,639 | -0.17(-0.68%) |
Feb 19, 2019 | 24.74 | 25.00 | 24.32 | 24.54 | 40,182 | -0.40(-1.59%) |
Feb 15, 2019 | 24.45 | 25.27 | 24.23 | 24.94 | 52,671 | +0.74(+3.06%) |
Feb 14, 2019 | 25.72 | 25.72 | 24.02 | 24.20 | 87,885 | -1.55(-6.02%) |
Feb 13, 2019 | 26.44 | 26.82 | 25.53 | 25.75 | 48,768 | +0.58(+2.31%) |
Feb 12, 2019 | 24.71 | 25.27 | 24.71 | 25.17 | 26,713 | +0.59(+2.40%) |
Feb 11, 2019 | 25.02 | 25.10 | 24.45 | 24.58 | 26,567 | -0.41(-1.62%) |
Feb 08, 2019 | 24.38 | 24.99 | 24.38 | 24.98 | 33,941 | +0.48(+1.94%) |
Feb 07, 2019 | 24.46 | 24.62 | 24.30 | 24.51 | 12,906 | -0.06(-0.25%) |
Feb 06, 2019 | 24.59 | 24.69 | 24.33 | 24.57 | 28,351 | -0.03(-0.11%) |
Feb 05, 2019 | 24.66 | 24.78 | 24.45 | 24.60 | 13,296 | -0.11(-0.43%) |
Feb 04, 2019 | 24.34 | 24.77 | 24.34 | 24.70 | 18,837 | +0.41(+1.71%) |
Feb 01, 2019 | 24.20 | 24.58 | 24.13 | 24.29 | 17,367 | +0.08(+0.33%) |
Jan 31, 2019 | 24.03 | 24.30 | 24.03 | 24.21 | 27,083 | +0.13(+0.55%) |
Jan 30, 2019 | 23.88 | 24.28 | 23.67 | 24.08 | 35,307 | +0.30(+1.26%) |
Jan 29, 2019 | 23.73 | 23.86 | 23.52 | 23.78 | 18,899 | +0.04(+0.15%) |
Jan 28, 2019 | 23.57 | 23.90 | 23.42 | 23.74 | 17,820 | +0.04(+0.19%) |
Jan 25, 2019 | 23.97 | 24.29 | 23.53 | 23.70 | 37,914 | -0.19(-0.81%) |
Jan 24, 2019 | 23.64 | 23.92 | 23.52 | 23.89 | 33,708 | +0.18(+0.78%) |
Jan 23, 2019 | 23.59 | 24.07 | 23.39 | 23.71 | 47,067 | +0.24(+1.01%) |
Jan 22, 2019 | 23.53 | 23.53 | 23.21 | 23.47 | 39,016 | -0.13(-0.56%) |
Jan 18, 2019 | 23.11 | 23.79 | 22.98 | 23.60 | 63,682 | +0.60(+2.60%) |
Jan 17, 2019 | 22.76 | 23.24 | 22.76 | 23.00 | 26,042 | +0.19(+0.85%) |
Jan 16, 2019 | 22.78 | 23.11 | 22.68 | 22.81 | 34,210 | +0.04(+0.19%) |
Jan 15, 2019 | 22.60 | 22.93 | 22.57 | 22.76 | 31,309 | +0.19(+0.82%) |
Jan 14, 2019 | 22.96 | 23.19 | 22.53 | 22.58 | 47,851 | -0.51(-2.21%) |
Jan 11, 2019 | 22.34 | 23.24 | 22.34 | 23.09 | 45,633 | +0.62(+2.74%) |
Jan 10, 2019 | 22.26 | 22.52 | 22.04 | 22.47 | 76,350 | +0.14(+0.63%) |
Jan 09, 2019 | 22.19 | 22.43 | 21.99 | 22.33 | 23,078 | +0.19(+0.84%) |
Jan 08, 2019 | 22.43 | 22.68 | 21.82 | 22.15 | 45,936 | -0.11(-0.51%) |
Jan 07, 2019 | 22.34 | 22.62 | 21.80 | 22.26 | 94,743 | -0.25(-1.10%) |
Jan 04, 2019 | 21.50 | 22.58 | 21.39 | 22.51 | 55,395 | +1.29(+6.06%) |
Jan 03, 2019 | 21.13 | 21.68 | 20.88 | 21.22 | 45,370 | -0.02(-0.08%) |