Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 27.44 | 27.53 | 26.30 | 26.56 | 249,900 | -0.42(-1.56%) |
Mar 28, 2019 | 27.10 | 27.75 | 26.75 | 26.98 | 112,939 | -0.19(-0.70%) |
Mar 27, 2019 | 26.81 | 27.53 | 26.31 | 27.17 | 144,201 | +0.70(+2.64%) |
Mar 26, 2019 | 25.84 | 26.80 | 25.72 | 26.47 | 195,318 | +1.17(+4.62%) |
Mar 25, 2019 | 25.21 | 25.44 | 24.50 | 25.30 | 126,429 | +0.02(+0.08%) |
Mar 22, 2019 | 26.29 | 26.46 | 24.94 | 25.28 | 183,600 | -1.05(-3.99%) |
Mar 21, 2019 | 26.05 | 26.64 | 25.94 | 26.33 | 235,873 | +0.35(+1.35%) |
Mar 20, 2019 | 25.18 | 26.70 | 25.11 | 25.98 | 313,181 | +0.83(+3.30%) |
Mar 19, 2019 | 25.21 | 25.70 | 24.78 | 25.15 | 177,852 | +0.19(+0.76%) |
Mar 18, 2019 | 24.96 | 25.32 | 24.41 | 24.96 | 280,030 | +0.15(+0.60%) |
Mar 15, 2019 | 24.73 | 25.24 | 24.04 | 24.81 | 575,200 | -0.04(-0.16%) |
Mar 14, 2019 | 24.24 | 26.15 | 24.24 | 24.85 | 633,990 | +2.10(+9.23%) |
Mar 13, 2019 | 22.34 | 22.97 | 22.34 | 22.75 | 135,082 | +0.52(+2.34%) |
Mar 12, 2019 | 21.98 | 22.59 | 21.70 | 22.23 | 187,311 | +0.40(+1.83%) |
Mar 11, 2019 | 21.55 | 21.98 | 21.08 | 21.83 | 130,605 | +0.38(+1.77%) |
Mar 08, 2019 | 21.96 | 21.96 | 21.17 | 21.45 | 123,200 | -0.78(-3.51%) |
Mar 07, 2019 | 22.79 | 23.03 | 22.04 | 22.23 | 119,493 | -0.50(-2.20%) |
Mar 06, 2019 | 22.97 | 23.14 | 22.72 | 22.73 | 114,854 | -0.34(-1.47%) |
Mar 05, 2019 | 23.47 | 23.71 | 22.80 | 23.07 | 132,735 | -0.39(-1.66%) |
Mar 04, 2019 | 23.58 | 23.75 | 23.16 | 23.46 | 69,659 | +0.08(+0.34%) |
Mar 01, 2019 | 22.54 | 23.39 | 22.48 | 23.38 | 127,200 | +0.93(+4.14%) |
Feb 28, 2019 | 22.73 | 22.73 | 22.15 | 22.45 | 122,985 | -0.25(-1.10%) |
Feb 27, 2019 | 22.53 | 23.17 | 22.49 | 22.70 | 122,525 | +0.30(+1.34%) |
Feb 26, 2019 | 22.75 | 23.40 | 22.08 | 22.40 | 167,870 | -0.51(-2.23%) |
Feb 25, 2019 | 22.34 | 23.34 | 22.34 | 22.91 | 86,156 | -0.10(-0.43%) |
Feb 22, 2019 | 22.82 | 23.12 | 22.42 | 23.01 | 133,800 | +0.47(+2.09%) |
Feb 21, 2019 | 22.70 | 22.94 | 22.35 | 22.54 | 164,753 | -0.15(-0.66%) |
Feb 20, 2019 | 21.95 | 22.80 | 21.95 | 22.69 | 111,339 | +0.71(+3.23%) |
Feb 19, 2019 | 21.70 | 22.15 | 21.24 | 21.98 | 192,073 | +0.12(+0.55%) |
Feb 15, 2019 | 21.43 | 21.88 | 21.20 | 21.86 | 97,300 | +0.83(+3.95%) |
Feb 14, 2019 | 20.49 | 21.27 | 20.49 | 21.03 | 156,115 | +0.35(+1.69%) |
Feb 13, 2019 | 20.69 | 20.69 | 20.05 | 20.68 | 149,024 | +0.68(+3.40%) |
Feb 12, 2019 | 20.34 | 20.34 | 19.59 | 20.00 | 105,858 | +0.60(+3.09%) |
Feb 11, 2019 | 18.33 | 19.44 | 18.33 | 19.40 | 100,836 | +0.69(+3.69%) |
Feb 08, 2019 | 18.71 | 18.76 | 18.43 | 18.71 | 93,800 | -0.06(-0.32%) |
Feb 07, 2019 | 19.96 | 20.04 | 18.70 | 18.77 | 86,020 | -1.40(-6.94%) |
Feb 06, 2019 | 20.36 | 20.55 | 20.11 | 20.17 | 79,979 | -0.25(-1.22%) |
Feb 05, 2019 | 19.94 | 20.60 | 19.94 | 20.42 | 165,749 | +0.38(+1.90%) |
Feb 04, 2019 | 19.41 | 20.05 | 19.10 | 20.04 | 137,035 | +0.26(+1.31%) |
Feb 01, 2019 | 19.11 | 19.99 | 19.11 | 19.78 | 135,500 | +0.68(+3.56%) |
Jan 31, 2019 | 19.46 | 19.53 | 18.31 | 19.10 | 177,937 | -0.39(-2.00%) |
Jan 30, 2019 | 19.53 | 19.58 | 18.81 | 19.49 | 162,129 | +0.51(+2.69%) |
Jan 29, 2019 | 19.86 | 19.86 | 18.66 | 18.98 | 111,260 | -0.27(-1.40%) |
Jan 28, 2019 | 19.69 | 19.69 | 18.65 | 19.25 | 110,081 | -0.89(-4.42%) |
Jan 25, 2019 | 21.37 | 21.66 | 20.09 | 20.14 | 114,300 | -1.19(-5.58%) |
Jan 24, 2019 | 20.91 | 21.37 | 20.22 | 21.33 | 116,746 | +0.77(+3.75%) |
Jan 23, 2019 | 20.68 | 21.02 | 20.11 | 20.56 | 106,422 | +0.06(+0.29%) |
Jan 22, 2019 | 21.24 | 21.25 | 20.19 | 20.50 | 155,464 | -0.72(-3.39%) |
Jan 18, 2019 | 21.04 | 21.51 | 20.65 | 21.22 | 213,200 | +0.41(+1.97%) |
Jan 17, 2019 | 19.74 | 20.82 | 19.74 | 20.81 | 162,412 | +0.54(+2.66%) |
Jan 16, 2019 | 18.91 | 20.61 | 18.91 | 20.27 | 220,011 | +1.47(+7.82%) |
Jan 15, 2019 | 19.08 | 19.11 | 18.61 | 18.80 | 152,166 | +0.15(+0.80%) |
Jan 14, 2019 | 18.56 | 19.00 | 18.42 | 18.65 | 137,617 | -0.17(-0.90%) |
Jan 11, 2019 | 19.47 | 19.47 | 18.59 | 18.82 | 87,300 | -0.80(-4.08%) |
Jan 10, 2019 | 19.35 | 19.90 | 18.88 | 19.62 | 126,602 | +0.05(+0.26%) |
Jan 09, 2019 | 19.70 | 19.70 | 19.17 | 19.57 | 120,811 | +0.29(+1.50%) |
Jan 08, 2019 | 19.24 | 19.35 | 18.76 | 19.28 | 131,367 | +0.34(+1.80%) |
Jan 07, 2019 | 19.49 | 19.49 | 18.24 | 18.94 | 85,668 | +0.34(+1.83%) |
Jan 04, 2019 | 18.52 | 18.62 | 17.51 | 18.60 | 79,500 | +1.22(+7.02%) |
Jan 03, 2019 | 17.61 | 18.22 | 17.09 | 17.38 | 90,122 | +0.03(+0.17%) |