Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 26.50 | 26.66 | 26.48 | 26.48 | 22,665 | +1.02(+4.02%) |
Mar 28, 2019 | 25.35 | 25.47 | 25.34 | 25.46 | 6,961 | +0.11(+0.43%) |
Mar 27, 2019 | 25.47 | 25.47 | 25.30 | 25.35 | 16,109 | -0.13(-0.50%) |
Mar 26, 2019 | 25.54 | 25.54 | 25.42 | 25.48 | 22,618 | -0.32(-1.24%) |
Mar 25, 2019 | 25.85 | 25.90 | 25.77 | 25.80 | 55,351 | -0.10(-0.39%) |
Mar 22, 2019 | 26.48 | 26.48 | 25.90 | 25.90 | 106,977 | -0.65(-2.44%) |
Mar 21, 2019 | 26.47 | 26.58 | 26.47 | 26.55 | 26,821 | +0.22(+0.83%) |
Mar 20, 2019 | 26.44 | 26.46 | 26.19 | 26.33 | 51,878 | -0.15(-0.55%) |
Mar 19, 2019 | 26.58 | 26.67 | 26.48 | 26.48 | 51,979 | -0.10(-0.37%) |
Mar 18, 2019 | 26.58 | 26.71 | 26.50 | 26.57 | 97,002 | +0.68(+2.64%) |
Mar 15, 2019 | 26.03 | 26.05 | 25.88 | 25.89 | 77,085 | +0.42(+1.67%) |
Mar 14, 2019 | 25.86 | 25.86 | 25.43 | 25.47 | 282,066 | -0.94(-3.55%) |
Mar 13, 2019 | 26.35 | 26.48 | 26.23 | 26.40 | 123,392 | -1.10(-4.00%) |
Mar 12, 2019 | 27.42 | 27.52 | 27.34 | 27.50 | 77,791 | +0.53(+1.95%) |
Mar 11, 2019 | 26.68 | 26.99 | 26.43 | 26.98 | 198,310 | +1.45(+5.69%) |
Mar 08, 2019 | 25.36 | 25.54 | 25.36 | 25.53 | 42,046 | -0.69(-2.64%) |
Mar 07, 2019 | 26.30 | 26.42 | 26.03 | 26.22 | 203,467 | -0.65(-2.43%) |
Mar 06, 2019 | 26.92 | 26.94 | 26.75 | 26.87 | 225,849 | +0.23(+0.87%) |
Mar 05, 2019 | 26.61 | 26.68 | 26.39 | 26.64 | 92,687 | +0.68(+2.60%) |
Mar 04, 2019 | 26.10 | 26.10 | 25.72 | 25.96 | 65,489 | +0.80(+3.19%) |
Mar 01, 2019 | 25.23 | 25.23 | 24.99 | 25.16 | 30,330 | +0.46(+1.84%) |
Feb 28, 2019 | 24.69 | 24.75 | 24.64 | 24.71 | 17,368 | +0.18(+0.71%) |
Feb 27, 2019 | 24.79 | 24.79 | 24.44 | 24.53 | 58,296 | -0.66(-2.64%) |
Feb 26, 2019 | 25.17 | 25.22 | 24.91 | 25.19 | 63,823 | -0.00(-0.01%) |
Feb 25, 2019 | 25.10 | 25.27 | 24.91 | 25.20 | 68,084 | +1.43(+6.03%) |
Feb 22, 2019 | 23.78 | 23.78 | 23.61 | 23.76 | 36,462 | +0.82(+3.57%) |
Feb 21, 2019 | 23.04 | 23.04 | 22.94 | 22.94 | 11,439 | -0.15(-0.63%) |
Feb 20, 2019 | 23.12 | 23.16 | 22.95 | 23.09 | 12,835 | +0.14(+0.61%) |
Feb 19, 2019 | 22.59 | 22.96 | 22.59 | 22.95 | 45,298 | +0.90(+4.06%) |
Feb 15, 2019 | 21.89 | 22.06 | 21.89 | 22.06 | 2,956 | +0.01(+0.05%) |
Feb 14, 2019 | 21.99 | 22.08 | 21.99 | 22.04 | 3,314 | +0.08(+0.36%) |
Feb 13, 2019 | 22.00 | 22.00 | 21.92 | 21.96 | 30,402 | +0.54(+2.51%) |
Feb 12, 2019 | 21.54 | 21.63 | 21.41 | 21.43 | 30,259 | +0.18(+0.86%) |
Feb 11, 2019 | 21.11 | 21.26 | 21.11 | 21.24 | 6,050 | +0.84(+4.12%) |
Feb 08, 2019 | 20.32 | 20.43 | 20.32 | 20.40 | 1,861 | -0.01(-0.05%) |
Feb 07, 2019 | 20.46 | 20.46 | 20.39 | 20.41 | 4,489 | -0.19(-0.91%) |
Feb 06, 2019 | 20.73 | 20.73 | 20.58 | 20.60 | 750 | -0.15(-0.72%) |
Feb 05, 2019 | 20.71 | 20.80 | 20.71 | 20.75 | 5,187 | +0.16(+0.80%) |
Feb 04, 2019 | 20.50 | 20.59 | 20.45 | 20.59 | 13,523 | -0.02(-0.11%) |
Feb 01, 2019 | 20.59 | 20.61 | 20.59 | 20.61 | 1,861 | +0.42(+2.06%) |
Jan 31, 2019 | 19.93 | 20.24 | 19.93 | 20.19 | 2,453 | -0.00(-0.01%) |
Jan 30, 2019 | 20.06 | 20.28 | 20.06 | 20.19 | 3,199 | +0.05(+0.27%) |
Jan 29, 2019 | 20.18 | 20.18 | 20.11 | 20.14 | 6,304 | -0.18(-0.91%) |
Jan 28, 2019 | 20.32 | 20.33 | 20.24 | 20.32 | 14,334 | -0.29(-1.41%) |
Jan 25, 2019 | 20.42 | 20.65 | 20.42 | 20.61 | 13,139 | +0.38(+1.90%) |
Jan 24, 2019 | 20.18 | 20.26 | 20.18 | 20.23 | 962 | +0.24(+1.18%) |
Jan 23, 2019 | 20.01 | 20.01 | 19.98 | 19.99 | 689 | +0.05(+0.25%) |
Jan 22, 2019 | 20.13 | 20.13 | 19.91 | 19.94 | 2,436 | -0.36(-1.75%) |
Jan 18, 2019 | 20.18 | 20.32 | 20.18 | 20.30 | 5,146 | +0.12(+0.61%) |
Jan 17, 2019 | 19.91 | 20.18 | 19.91 | 20.18 | 2,861 | -0.07(-0.32%) |
Jan 16, 2019 | 20.15 | 20.24 | 20.15 | 20.24 | 1,520 | +0.14(+0.71%) |
Jan 15, 2019 | 20.05 | 20.14 | 20.05 | 20.10 | 2,216 | +0.27(+1.38%) |
Jan 14, 2019 | 19.85 | 19.85 | 19.82 | 19.82 | 1,827 | -0.23(-1.15%) |
Jan 11, 2019 | 20.01 | 20.06 | 20.01 | 20.06 | 1,094 | +0.08(+0.39%) |
Jan 10, 2019 | 19.95 | 19.98 | 19.95 | 19.98 | 1,200 | +0.01(+0.07%) |
Jan 09, 2019 | 19.87 | 19.99 | 19.87 | 19.96 | 1,559 | +0.22(+1.11%) |
Jan 08, 2019 | 19.65 | 19.74 | 19.65 | 19.74 | 3,766 | +0.01(+0.03%) |
Jan 07, 2019 | 19.64 | 19.78 | 19.64 | 19.74 | 8,608 | +0.27(+1.38%) |
Jan 04, 2019 | 19.26 | 19.49 | 19.26 | 19.47 | 2,518 | +0.89(+4.77%) |
Jan 03, 2019 | 18.70 | 18.72 | 18.59 | 18.59 | 14,178 | -0.41(-2.17%) |