Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 23.91 | 24.16 | 23.69 | 23.93 | 490,200 | +0.06(+0.25%) |
Mar 28, 2019 | 24.54 | 24.54 | 23.64 | 23.87 | 443,257 | -0.65(-2.65%) |
Mar 27, 2019 | 23.90 | 24.91 | 23.89 | 24.52 | 533,648 | +0.85(+3.59%) |
Mar 26, 2019 | 23.85 | 24.04 | 23.36 | 23.67 | 603,434 | -0.12(-0.50%) |
Mar 25, 2019 | 23.99 | 24.32 | 23.61 | 23.79 | 570,994 | -0.32(-1.33%) |
Mar 22, 2019 | 24.86 | 25.04 | 24.09 | 24.11 | 502,000 | -1.01(-4.02%) |
Mar 21, 2019 | 25.26 | 25.40 | 24.76 | 25.12 | 518,062 | +0.33(+1.33%) |
Mar 20, 2019 | 25.52 | 25.60 | 24.68 | 24.79 | 570,626 | -0.61(-2.40%) |
Mar 19, 2019 | 25.79 | 26.53 | 25.03 | 25.40 | 2,035,026 | -0.18(-0.70%) |
Mar 18, 2019 | 26.58 | 26.80 | 25.46 | 25.58 | 274,240 | -1.04(-3.91%) |
Mar 15, 2019 | 26.40 | 26.95 | 26.24 | 26.62 | 227,200 | +0.33(+1.26%) |
Mar 14, 2019 | 26.10 | 26.53 | 25.86 | 26.29 | 207,640 | +0.24(+0.92%) |
Mar 13, 2019 | 26.73 | 27.23 | 25.92 | 26.05 | 577,927 | -0.58(-2.18%) |
Mar 12, 2019 | 26.80 | 26.88 | 26.24 | 26.63 | 336,415 | -0.14(-0.52%) |
Mar 11, 2019 | 27.02 | 27.33 | 26.46 | 26.77 | 258,883 | -0.20(-0.74%) |
Mar 08, 2019 | 26.14 | 27.40 | 26.08 | 26.97 | 457,900 | +0.48(+1.81%) |
Mar 07, 2019 | 26.01 | 26.59 | 25.44 | 26.49 | 1,922,050 | +0.14(+0.53%) |
Mar 06, 2019 | 24.66 | 27.85 | 24.36 | 26.35 | 1,974,220 | +2.10(+8.66%) |
Mar 05, 2019 | 24.00 | 24.35 | 23.58 | 24.25 | 1,387,896 | +0.50(+2.11%) |
Mar 04, 2019 | 24.07 | 24.74 | 23.64 | 23.75 | 369,132 | -0.17(-0.71%) |
Mar 01, 2019 | 24.01 | 24.09 | 23.76 | 23.92 | 187,200 | +0.13(+0.55%) |
Feb 28, 2019 | 24.16 | 24.16 | 23.75 | 23.79 | 120,402 | -0.31(-1.29%) |
Feb 27, 2019 | 24.25 | 24.48 | 23.83 | 24.10 | 259,922 | -0.08(-0.33%) |
Feb 26, 2019 | 23.83 | 24.69 | 23.73 | 24.18 | 345,376 | +0.31(+1.30%) |
Feb 25, 2019 | 24.12 | 24.25 | 23.49 | 23.87 | 159,719 | -0.04(-0.17%) |
Feb 22, 2019 | 24.58 | 24.73 | 23.67 | 23.91 | 516,300 | -0.47(-1.93%) |
Feb 21, 2019 | 24.44 | 24.60 | 24.02 | 24.38 | 317,416 | +0.11(+0.45%) |
Feb 20, 2019 | 24.56 | 24.84 | 24.12 | 24.27 | 233,749 | -0.22(-0.90%) |
Feb 19, 2019 | 24.32 | 24.90 | 24.15 | 24.49 | 325,107 | +0.18(+0.74%) |
Feb 15, 2019 | 24.13 | 24.45 | 23.92 | 24.31 | 345,700 | +0.31(+1.29%) |
Feb 14, 2019 | 23.81 | 24.23 | 23.81 | 24.00 | 193,409 | +0.04(+0.17%) |
Feb 13, 2019 | 23.82 | 24.21 | 23.64 | 23.96 | 660,898 | +0.27(+1.14%) |
Feb 12, 2019 | 23.67 | 23.95 | 23.44 | 23.69 | 362,907 | +0.28(+1.20%) |
Feb 11, 2019 | 23.50 | 23.65 | 22.84 | 23.41 | 350,927 | +0.13(+0.56%) |
Feb 08, 2019 | 23.55 | 23.84 | 23.20 | 23.28 | 210,500 | -0.59(-2.47%) |
Feb 07, 2019 | 23.99 | 24.33 | 23.37 | 23.87 | 226,892 | -0.27(-1.12%) |
Feb 06, 2019 | 25.19 | 25.20 | 24.06 | 24.14 | 322,476 | -0.70(-2.82%) |
Feb 05, 2019 | 25.19 | 25.34 | 24.49 | 24.84 | 471,077 | -0.35(-1.39%) |
Feb 04, 2019 | 25.50 | 25.81 | 24.91 | 25.19 | 725,560 | -0.40(-1.56%) |
Feb 01, 2019 | 25.12 | 25.80 | 24.93 | 25.59 | 761,500 | +0.53(+2.11%) |
Jan 31, 2019 | 24.64 | 25.58 | 24.64 | 25.06 | 717,829 | +0.37(+1.50%) |
Jan 30, 2019 | 24.80 | 25.02 | 23.77 | 24.69 | 411,803 | -0.12(-0.48%) |
Jan 29, 2019 | 25.66 | 25.74 | 24.69 | 24.81 | 161,532 | -0.78(-3.05%) |
Jan 28, 2019 | 25.36 | 26.04 | 25.00 | 25.59 | 77,285 | -0.03(-0.12%) |
Jan 25, 2019 | 25.92 | 26.25 | 25.58 | 25.62 | 90,800 | -0.07(-0.27%) |
Jan 24, 2019 | 25.66 | 25.88 | 25.48 | 25.69 | 65,005 | +0.15(+0.59%) |
Jan 23, 2019 | 25.73 | 25.84 | 24.96 | 25.54 | 139,014 | -0.06(-0.23%) |
Jan 22, 2019 | 25.54 | 25.83 | 25.18 | 25.60 | 222,456 | -0.03(-0.12%) |
Jan 18, 2019 | 25.26 | 25.69 | 24.86 | 25.63 | 120,100 | +0.51(+2.03%) |
Jan 17, 2019 | 25.03 | 25.43 | 24.80 | 25.12 | 172,469 | -0.08(-0.32%) |
Jan 16, 2019 | 25.03 | 25.36 | 24.86 | 25.20 | 113,897 | +0.31(+1.25%) |
Jan 15, 2019 | 24.79 | 25.03 | 24.36 | 24.89 | 128,255 | +0.13(+0.53%) |
Jan 14, 2019 | 24.97 | 25.68 | 24.70 | 24.76 | 196,319 | -0.41(-1.63%) |
Jan 11, 2019 | 24.70 | 25.27 | 24.51 | 25.17 | 158,600 | +0.27(+1.08%) |
Jan 10, 2019 | 24.48 | 25.38 | 24.34 | 24.90 | 242,071 | +0.23(+0.93%) |
Jan 09, 2019 | 23.90 | 24.77 | 23.76 | 24.67 | 208,059 | +0.84(+3.52%) |
Jan 08, 2019 | 23.34 | 23.90 | 22.74 | 23.83 | 380,077 | +0.81(+3.52%) |
Jan 07, 2019 | 22.97 | 23.41 | 22.64 | 23.02 | 250,122 | +0.28(+1.23%) |
Jan 04, 2019 | 22.51 | 22.80 | 22.23 | 22.74 | 237,700 | +0.71(+3.22%) |
Jan 03, 2019 | 23.40 | 23.40 | 21.98 | 22.03 | 180,410 | -1.51(-6.41%) |