Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 23.16 | 23.20 | 22.95 | 23.05 | 355,925 | +0.02(+0.09%) |
Mar 28, 2019 | 22.87 | 23.03 | 22.69 | 23.03 | 74,910 | +0.13(+0.56%) |
Mar 27, 2019 | 22.97 | 23.03 | 22.62 | 22.90 | 153,577 | -0.06(-0.26%) |
Mar 26, 2019 | 23.10 | 23.28 | 22.77 | 22.96 | 128,989 | -0.05(-0.22%) |
Mar 25, 2019 | 23.07 | 23.15 | 22.83 | 23.01 | 100,123 | -0.15(-0.64%) |
Mar 22, 2019 | 23.85 | 23.88 | 23.08 | 23.16 | 233,431 | -0.91(-3.76%) |
Mar 21, 2019 | 24.25 | 24.34 | 23.89 | 24.06 | 90,095 | -0.59(-2.38%) |
Mar 20, 2019 | 24.49 | 24.76 | 24.36 | 24.65 | 59,260 | +0.11(+0.45%) |
Mar 19, 2019 | 24.39 | 24.68 | 24.34 | 24.54 | 89,751 | +0.15(+0.61%) |
Mar 18, 2019 | 24.08 | 24.42 | 24.03 | 24.39 | 234,305 | +0.49(+2.04%) |
Mar 15, 2019 | 24.01 | 24.12 | 23.87 | 23.90 | 92,046 | -0.09(-0.37%) |
Mar 14, 2019 | 24.06 | 24.21 | 23.96 | 23.99 | 67,271 | -0.06(-0.25%) |
Mar 13, 2019 | 24.00 | 24.07 | 23.87 | 24.05 | 88,415 | +0.10(+0.42%) |
Mar 12, 2019 | 24.02 | 24.05 | 23.90 | 23.95 | 75,523 | +0.06(+0.25%) |
Mar 11, 2019 | 23.38 | 23.95 | 23.34 | 23.89 | 157,874 | +0.82(+3.54%) |
Mar 08, 2019 | 22.89 | 23.13 | 22.65 | 23.08 | 209,214 | -0.23(-0.98%) |
Mar 07, 2019 | 23.57 | 23.69 | 23.28 | 23.31 | 251,266 | -0.60(-2.50%) |
Mar 06, 2019 | 24.50 | 24.50 | 23.81 | 23.90 | 564,084 | -0.71(-2.87%) |
Mar 05, 2019 | 24.83 | 24.83 | 24.57 | 24.61 | 176,756 | -0.24(-0.96%) |
Mar 04, 2019 | 25.18 | 25.18 | 24.62 | 24.85 | 270,977 | -0.08(-0.32%) |
Mar 01, 2019 | 24.96 | 25.19 | 24.87 | 24.93 | 153,544 | +0.13(+0.52%) |
Feb 28, 2019 | 24.64 | 24.84 | 24.50 | 24.80 | 299,633 | +0.10(+0.40%) |
Feb 27, 2019 | 24.54 | 24.71 | 24.41 | 24.70 | 116,358 | -0.15(-0.60%) |
Feb 26, 2019 | 24.77 | 24.92 | 24.64 | 24.85 | 146,978 | -0.24(-0.95%) |
Feb 25, 2019 | 25.48 | 25.67 | 25.04 | 25.09 | 286,063 | +0.05(+0.20%) |
Feb 22, 2019 | 24.46 | 25.04 | 24.38 | 25.04 | 216,449 | +0.77(+3.16%) |
Feb 21, 2019 | 24.20 | 24.43 | 24.19 | 24.27 | 87,113 | +0.51(+2.14%) |
Feb 20, 2019 | 23.92 | 24.13 | 23.69 | 23.76 | 102,539 | -0.12(-0.50%) |
Feb 19, 2019 | 23.29 | 23.93 | 23.27 | 23.88 | 145,742 | +0.77(+3.31%) |
Feb 15, 2019 | 23.51 | 23.51 | 22.99 | 23.12 | 75,566 | -0.39(-1.65%) |
Feb 14, 2019 | 23.17 | 23.63 | 23.15 | 23.51 | 93,534 | +0.33(+1.42%) |
Feb 13, 2019 | 23.12 | 23.24 | 23.04 | 23.18 | 264,205 | +0.17(+0.74%) |
Feb 12, 2019 | 23.13 | 23.19 | 23.00 | 23.01 | 107,645 | +0.24(+1.05%) |
Feb 11, 2019 | 22.66 | 22.87 | 22.63 | 22.77 | 115,978 | +0.14(+0.62%) |
Feb 08, 2019 | 22.48 | 22.65 | 22.30 | 22.63 | 75,264 | -0.16(-0.70%) |
Feb 07, 2019 | 22.89 | 23.08 | 22.58 | 22.79 | 104,527 | -0.38(-1.63%) |
Feb 06, 2019 | 23.24 | 23.44 | 23.13 | 23.17 | 168,063 | +0.14(+0.60%) |
Feb 05, 2019 | 22.99 | 23.06 | 22.84 | 23.03 | 71,641 | +0.15(+0.65%) |
Feb 04, 2019 | 22.68 | 22.88 | 22.68 | 22.88 | 169,724 | +0.27(+1.19%) |
Feb 01, 2019 | 23.25 | 23.25 | 22.49 | 22.61 | 126,613 | -0.57(-2.45%) |
Jan 31, 2019 | 22.63 | 23.29 | 22.61 | 23.18 | 243,246 | +0.80(+3.56%) |
Jan 30, 2019 | 22.09 | 22.47 | 22.08 | 22.38 | 119,996 | +0.49(+2.23%) |
Jan 29, 2019 | 22.18 | 22.18 | 21.86 | 21.89 | 106,745 | -0.26(-1.17%) |
Jan 28, 2019 | 21.67 | 22.18 | 21.66 | 22.15 | 167,915 | +0.50(+2.30%) |
Jan 25, 2019 | 21.36 | 21.78 | 21.36 | 21.65 | 106,817 | +0.51(+2.40%) |
Jan 24, 2019 | 20.68 | 21.15 | 20.68 | 21.15 | 163,520 | +0.65(+3.16%) |
Jan 23, 2019 | 20.29 | 20.65 | 20.29 | 20.50 | 165,871 | +0.39(+1.93%) |
Jan 22, 2019 | 20.28 | 20.34 | 19.95 | 20.11 | 149,863 | -0.25(-1.22%) |
Jan 18, 2019 | 20.65 | 20.72 | 20.31 | 20.36 | 521,930 | -0.15(-0.73%) |
Jan 17, 2019 | 20.13 | 20.64 | 20.13 | 20.51 | 167,328 | +0.35(+1.73%) |
Jan 16, 2019 | 20.21 | 20.43 | 19.80 | 20.16 | 170,022 | -0.10(-0.49%) |
Jan 15, 2019 | 20.26 | 20.40 | 20.18 | 20.26 | 182,259 | +0.01(+0.05%) |
Jan 14, 2019 | 20.14 | 20.42 | 20.12 | 20.25 | 33,012 | -0.04(-0.20%) |
Jan 11, 2019 | 20.28 | 20.35 | 20.20 | 20.29 | 36,878 | -0.15(-0.73%) |
Jan 10, 2019 | 20.07 | 20.44 | 20.02 | 20.44 | 230,295 | +0.44(+2.19%) |
Jan 09, 2019 | 19.90 | 20.13 | 19.90 | 20.00 | 83,778 | +0.28(+1.41%) |
Jan 08, 2019 | 19.95 | 20.03 | 19.64 | 19.72 | 36,030 | +0.01(+0.05%) |
Jan 07, 2019 | 19.63 | 19.98 | 19.48 | 19.71 | 82,306 | +0.36(+1.85%) |
Jan 04, 2019 | 18.89 | 19.45 | 18.81 | 19.36 | 64,613 | +0.86(+4.63%) |
Jan 03, 2019 | 18.76 | 18.86 | 18.42 | 18.50 | 70,187 | -0.20(-1.06%) |