Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 22.29 | 23.21 | 22.28 | 23.05 | 705,800 | +1.00(+4.54%) |
Mar 28, 2019 | 22.11 | 22.38 | 22.00 | 22.05 | 410,402 | +0.06(+0.27%) |
Mar 27, 2019 | 21.67 | 22.08 | 21.48 | 21.99 | 492,187 | +0.42(+1.95%) |
Mar 26, 2019 | 21.65 | 21.69 | 21.30 | 21.57 | 494,570 | -0.04(-0.19%) |
Mar 25, 2019 | 21.17 | 21.73 | 21.10 | 21.61 | 571,450 | +0.45(+2.13%) |
Mar 22, 2019 | 21.78 | 21.87 | 21.16 | 21.16 | 647,700 | -0.68(-3.11%) |
Mar 21, 2019 | 20.83 | 21.98 | 20.82 | 21.84 | 836,840 | +0.97(+4.65%) |
Mar 20, 2019 | 20.40 | 21.39 | 20.28 | 20.87 | 1,133,144 | +0.66(+3.27%) |
Mar 19, 2019 | 20.47 | 20.49 | 19.98 | 20.21 | 438,748 | -0.19(-0.93%) |
Mar 18, 2019 | 20.18 | 20.42 | 20.00 | 20.40 | 401,278 | +0.25(+1.24%) |
Mar 15, 2019 | 20.47 | 20.63 | 20.15 | 20.15 | 679,500 | -0.28(-1.37%) |
Mar 14, 2019 | 20.59 | 20.67 | 20.29 | 20.43 | 536,236 | -0.17(-0.83%) |
Mar 13, 2019 | 20.60 | 21.00 | 20.46 | 20.60 | 356,695 | +0.07(+0.34%) |
Mar 12, 2019 | 21.00 | 21.04 | 20.39 | 20.53 | 706,154 | -0.41(-1.96%) |
Mar 11, 2019 | 21.05 | 21.48 | 20.83 | 20.94 | 602,477 | -0.39(-1.83%) |
Mar 08, 2019 | 21.11 | 21.56 | 21.01 | 21.33 | 643,900 | +0.15(+0.71%) |
Mar 07, 2019 | 21.18 | 21.36 | 20.96 | 21.18 | 857,988 | -0.01(-0.05%) |
Mar 06, 2019 | 21.23 | 21.42 | 20.99 | 21.19 | 970,296 | -0.01(-0.05%) |
Mar 05, 2019 | 21.22 | 21.45 | 20.75 | 21.20 | 583,533 | -0.02(-0.09%) |
Mar 04, 2019 | 22.88 | 22.95 | 21.20 | 21.22 | 686,435 | -1.58(-6.93%) |
Mar 01, 2019 | 23.21 | 23.26 | 21.65 | 22.80 | 1,293,900 | -0.47(-2.02%) |
Feb 28, 2019 | 24.84 | 25.21 | 23.12 | 23.27 | 1,022,148 | -0.85(-3.52%) |
Feb 27, 2019 | 24.42 | 24.47 | 23.82 | 24.12 | 587,976 | -0.43(-1.75%) |
Feb 26, 2019 | 24.76 | 25.02 | 24.36 | 24.55 | 565,525 | -0.39(-1.56%) |
Feb 25, 2019 | 25.60 | 25.78 | 24.76 | 24.94 | 544,765 | -0.57(-2.23%) |
Feb 22, 2019 | 25.44 | 25.56 | 25.19 | 25.51 | 245,200 | +0.08(+0.31%) |
Feb 21, 2019 | 25.52 | 25.57 | 25.20 | 25.43 | 246,351 | -0.19(-0.74%) |
Feb 20, 2019 | 25.28 | 25.82 | 25.20 | 25.62 | 544,822 | +0.43(+1.71%) |
Feb 19, 2019 | 24.87 | 25.37 | 24.78 | 25.19 | 523,251 | +0.29(+1.16%) |
Feb 15, 2019 | 24.28 | 25.05 | 24.28 | 24.90 | 710,200 | +0.73(+3.02%) |
Feb 14, 2019 | 24.27 | 24.41 | 23.98 | 24.17 | 298,503 | -0.23(-0.94%) |
Feb 13, 2019 | 24.82 | 25.00 | 24.14 | 24.40 | 556,726 | -0.07(-0.29%) |
Feb 12, 2019 | 24.07 | 24.48 | 23.89 | 24.47 | 822,695 | +0.57(+2.38%) |
Feb 11, 2019 | 24.03 | 24.15 | 23.76 | 23.90 | 423,152 | -0.09(-0.38%) |
Feb 08, 2019 | 24.55 | 24.65 | 23.99 | 23.99 | 411,400 | -0.39(-1.60%) |
Feb 07, 2019 | 24.39 | 24.53 | 24.21 | 24.38 | 359,595 | -0.02(-0.08%) |
Feb 06, 2019 | 24.34 | 24.50 | 24.20 | 24.40 | 211,302 | -0.02(-0.08%) |
Feb 05, 2019 | 24.00 | 24.46 | 23.85 | 24.42 | 267,939 | +0.42(+1.75%) |
Feb 04, 2019 | 23.71 | 24.00 | 23.55 | 24.00 | 289,402 | +0.33(+1.39%) |
Feb 01, 2019 | 23.83 | 23.91 | 23.36 | 23.67 | 360,500 | -0.08(-0.34%) |
Jan 31, 2019 | 23.58 | 24.03 | 23.38 | 23.75 | 422,640 | +0.44(+1.89%) |
Jan 30, 2019 | 23.80 | 23.84 | 22.89 | 23.31 | 507,335 | -0.29(-1.23%) |
Jan 29, 2019 | 23.80 | 23.95 | 23.47 | 23.60 | 209,960 | -0.13(-0.55%) |
Jan 28, 2019 | 23.93 | 24.00 | 23.52 | 23.73 | 301,861 | -0.39(-1.62%) |
Jan 25, 2019 | 23.86 | 24.22 | 23.71 | 24.12 | 282,200 | +0.46(+1.94%) |
Jan 24, 2019 | 23.99 | 24.20 | 23.54 | 23.66 | 266,398 | -0.27(-1.13%) |
Jan 23, 2019 | 24.05 | 24.12 | 23.58 | 23.93 | 193,196 | -0.09(-0.37%) |
Jan 22, 2019 | 24.03 | 24.20 | 23.68 | 24.02 | 234,298 | -0.19(-0.78%) |
Jan 18, 2019 | 23.74 | 24.74 | 23.62 | 24.21 | 530,400 | +0.53(+2.24%) |
Jan 17, 2019 | 23.18 | 23.79 | 23.17 | 23.68 | 269,593 | +0.40(+1.72%) |
Jan 16, 2019 | 23.61 | 23.75 | 23.10 | 23.28 | 177,401 | -0.25(-1.06%) |
Jan 15, 2019 | 23.34 | 23.63 | 23.08 | 23.53 | 267,779 | +0.18(+0.77%) |
Jan 14, 2019 | 23.55 | 23.78 | 23.34 | 23.35 | 156,608 | -0.27(-1.14%) |
Jan 11, 2019 | 23.60 | 23.68 | 23.28 | 23.62 | 270,100 | +0.03(+0.13%) |
Jan 10, 2019 | 22.87 | 24.11 | 22.57 | 23.59 | 516,410 | +0.55(+2.39%) |
Jan 09, 2019 | 23.78 | 24.12 | 22.82 | 23.04 | 796,745 | -0.69(-2.91%) |
Jan 08, 2019 | 23.50 | 23.81 | 23.12 | 23.73 | 652,194 | +0.48(+2.06%) |
Jan 07, 2019 | 22.25 | 23.41 | 21.99 | 23.25 | 931,771 | +1.00(+4.49%) |
Jan 04, 2019 | 22.40 | 22.83 | 22.07 | 22.25 | 467,700 | +0.19(+0.86%) |
Jan 03, 2019 | 22.29 | 22.81 | 21.78 | 22.06 | 450,655 | -0.47(-2.09%) |