Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 24.56 | 24.79 | 24.04 | 24.25 | 386,444 | -0.31(-1.27%) |
Mar 28, 2019 | 24.64 | 24.64 | 24.23 | 24.56 | 152,620 | +0.02(+0.10%) |
Mar 27, 2019 | 24.08 | 24.62 | 23.92 | 24.54 | 225,938 | +0.38(+1.55%) |
Mar 26, 2019 | 24.05 | 24.28 | 23.84 | 24.16 | 203,060 | +0.22(+0.91%) |
Mar 25, 2019 | 24.02 | 24.31 | 23.80 | 23.95 | 318,211 | -0.04(-0.16%) |
Mar 22, 2019 | 24.45 | 24.56 | 23.86 | 23.98 | 311,788 | -0.52(-2.14%) |
Mar 21, 2019 | 24.30 | 24.85 | 24.23 | 24.51 | 271,316 | +0.21(+0.87%) |
Mar 20, 2019 | 24.87 | 24.87 | 24.22 | 24.30 | 298,418 | -0.51(-2.05%) |
Mar 19, 2019 | 25.31 | 25.31 | 24.79 | 24.81 | 343,535 | -0.34(-1.37%) |
Mar 18, 2019 | 24.80 | 25.18 | 24.78 | 25.15 | 305,985 | +0.48(+1.97%) |
Mar 15, 2019 | 24.75 | 25.32 | 24.63 | 24.66 | 533,837 | -0.09(-0.35%) |
Mar 14, 2019 | 24.35 | 24.95 | 24.25 | 24.75 | 351,504 | +0.44(+1.80%) |
Mar 13, 2019 | 24.55 | 24.66 | 24.24 | 24.31 | 368,349 | -0.22(-0.89%) |
Mar 12, 2019 | 24.57 | 24.99 | 24.48 | 24.53 | 522,083 | -0.04(-0.16%) |
Mar 11, 2019 | 24.63 | 24.74 | 24.36 | 24.57 | 432,118 | +0.05(+0.22%) |
Mar 08, 2019 | 24.33 | 24.88 | 24.22 | 24.52 | 511,083 | +0.23(+0.93%) |
Mar 07, 2019 | 24.51 | 24.94 | 24.27 | 24.29 | 389,309 | +0.05(+0.22%) |
Mar 06, 2019 | 24.51 | 25.00 | 24.20 | 24.23 | 525,173 | -0.29(-1.17%) |
Mar 05, 2019 | 24.59 | 24.68 | 23.99 | 24.52 | 444,497 | +0.17(+0.70%) |
Mar 04, 2019 | 25.51 | 25.57 | 24.34 | 24.35 | 845,488 | -1.18(-4.60%) |
Mar 01, 2019 | 27.33 | 27.48 | 23.58 | 25.53 | 1,485,255 | -4.86(-15.98%) |
Feb 28, 2019 | 30.30 | 30.48 | 29.91 | 30.38 | 137,701 | +0.23(+0.75%) |
Feb 27, 2019 | 30.76 | 30.84 | 30.10 | 30.16 | 107,559 | -0.58(-1.87%) |
Feb 26, 2019 | 30.83 | 31.00 | 30.48 | 30.73 | 98,220 | -0.16(-0.53%) |
Feb 25, 2019 | 31.61 | 31.77 | 30.86 | 30.90 | 153,445 | -0.61(-1.95%) |
Feb 22, 2019 | 31.29 | 31.51 | 30.94 | 31.51 | 97,911 | +0.34(+1.10%) |
Feb 21, 2019 | 31.79 | 31.85 | 30.92 | 31.17 | 121,203 | -0.65(-2.05%) |
Feb 20, 2019 | 31.03 | 31.84 | 30.82 | 31.82 | 279,740 | +0.91(+2.95%) |
Feb 19, 2019 | 30.41 | 31.09 | 30.20 | 30.91 | 191,050 | +0.53(+1.74%) |
Feb 15, 2019 | 30.10 | 30.61 | 29.95 | 30.38 | 270,350 | +0.57(+1.91%) |
Feb 14, 2019 | 30.11 | 30.22 | 29.79 | 29.81 | 182,987 | -0.37(-1.21%) |
Feb 13, 2019 | 30.20 | 30.46 | 30.06 | 30.18 | 220,975 | +0.12(+0.39%) |
Feb 12, 2019 | 30.23 | 30.51 | 29.89 | 30.06 | 133,115 | -0.02(-0.05%) |
Feb 11, 2019 | 29.84 | 30.11 | 29.46 | 30.08 | 94,589 | +0.37(+1.23%) |
Feb 08, 2019 | 29.59 | 29.90 | 29.38 | 29.71 | 99,068 | +0.12(+0.42%) |
Feb 07, 2019 | 29.38 | 29.92 | 29.25 | 29.59 | 161,482 | +0.09(+0.29%) |
Feb 06, 2019 | 29.15 | 29.53 | 28.97 | 29.50 | 131,809 | +0.40(+1.36%) |
Feb 05, 2019 | 29.35 | 29.35 | 28.87 | 29.11 | 132,143 | -0.23(-0.77%) |
Feb 04, 2019 | 29.18 | 29.38 | 29.03 | 29.33 | 146,032 | +0.26(+0.88%) |
Feb 01, 2019 | 29.42 | 29.50 | 28.70 | 29.08 | 186,572 | -0.28(-0.95%) |
Jan 31, 2019 | 29.36 | 29.65 | 29.01 | 29.36 | 259,791 | -0.04(-0.13%) |
Jan 30, 2019 | 29.35 | 29.57 | 29.15 | 29.39 | 123,149 | +0.28(+0.96%) |
Jan 29, 2019 | 29.16 | 29.48 | 28.88 | 29.11 | 124,954 | -0.02(-0.08%) |
Jan 28, 2019 | 29.31 | 29.37 | 28.73 | 29.14 | 161,940 | -0.33(-1.14%) |
Jan 25, 2019 | 29.44 | 29.83 | 29.15 | 29.47 | 98,939 | +0.24(+0.83%) |
Jan 24, 2019 | 29.64 | 29.68 | 29.15 | 29.23 | 109,286 | -0.31(-1.05%) |
Jan 23, 2019 | 28.90 | 29.62 | 28.90 | 29.54 | 238,479 | +0.75(+2.62%) |
Jan 22, 2019 | 29.57 | 29.83 | 28.62 | 28.79 | 210,451 | -0.79(-2.66%) |
Jan 18, 2019 | 29.83 | 29.85 | 29.39 | 29.57 | 195,053 | -0.04(-0.13%) |
Jan 17, 2019 | 29.46 | 29.87 | 29.22 | 29.61 | 285,910 | +0.05(+0.16%) |
Jan 16, 2019 | 29.42 | 29.74 | 29.25 | 29.57 | 107,590 | +0.22(+0.74%) |
Jan 15, 2019 | 29.53 | 29.53 | 28.98 | 29.35 | 128,958 | -0.17(-0.58%) |
Jan 14, 2019 | 29.30 | 29.77 | 29.09 | 29.52 | 128,557 | +0.16(+0.53%) |
Jan 11, 2019 | 29.71 | 30.03 | 29.12 | 29.36 | 189,913 | -0.61(-2.03%) |
Jan 10, 2019 | 29.85 | 30.02 | 29.46 | 29.97 | 143,930 | +0.05(+0.18%) |
Jan 09, 2019 | 29.71 | 30.03 | 29.54 | 29.92 | 349,780 | +0.49(+1.67%) |
Jan 08, 2019 | 29.08 | 29.60 | 28.89 | 29.43 | 244,652 | +0.64(+2.22%) |
Jan 07, 2019 | 29.23 | 29.87 | 28.76 | 28.79 | 230,070 | -0.39(-1.33%) |
Jan 04, 2019 | 28.95 | 29.50 | 28.89 | 29.18 | 251,590 | +0.56(+1.96%) |
Jan 03, 2019 | 28.89 | 29.29 | 28.54 | 28.62 | 226,508 | -0.53(-1.82%) |