Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 22.18 | 22.27 | 22.14 | 22.23 | 64,300 | +0.25(+1.14%) |
Mar 28, 2019 | 21.90 | 22.00 | 21.81 | 21.98 | 57,606 | -0.46(-2.03%) |
Mar 27, 2019 | 21.94 | 22.74 | 21.94 | 22.44 | 81,505 | -0.31(-1.38%) |
Mar 26, 2019 | 22.71 | 22.85 | 22.71 | 22.75 | 88,578 | +0.48(+2.15%) |
Mar 25, 2019 | 22.17 | 22.29 | 22.14 | 22.27 | 64,965 | +0.07(+0.34%) |
Mar 22, 2019 | 22.33 | 22.33 | 22.20 | 22.20 | 57,300 | -0.28(-1.25%) |
Mar 21, 2019 | 22.35 | 22.48 | 22.25 | 22.48 | 80,273 | +0.17(+0.76%) |
Mar 20, 2019 | 22.01 | 22.42 | 22.01 | 22.31 | 81,270 | -0.39(-1.70%) |
Mar 19, 2019 | 22.64 | 22.76 | 22.64 | 22.70 | 79,966 | +0.04(+0.15%) |
Mar 18, 2019 | 23.30 | 23.30 | 22.59 | 22.66 | 42,811 | +0.07(+0.29%) |
Mar 15, 2019 | 22.46 | 22.62 | 22.46 | 22.59 | 116,400 | +0.21(+0.94%) |
Mar 14, 2019 | 22.30 | 22.41 | 22.27 | 22.39 | 58,136 | -0.06(-0.29%) |
Mar 13, 2019 | 22.45 | 22.49 | 22.37 | 22.45 | 40,975 | -0.27(-1.19%) |
Mar 12, 2019 | 23.10 | 23.10 | 22.44 | 22.72 | 163,101 | +0.15(+0.69%) |
Mar 11, 2019 | 22.24 | 22.60 | 22.24 | 22.57 | 55,340 | +0.10(+0.42%) |
Mar 08, 2019 | 22.86 | 22.86 | 22.08 | 22.47 | 30,900 | -0.05(-0.22%) |
Mar 07, 2019 | 22.58 | 22.60 | 22.49 | 22.52 | 62,272 | -0.04(-0.18%) |
Mar 06, 2019 | 22.77 | 22.83 | 22.48 | 22.56 | 257,858 | -0.36(-1.57%) |
Mar 05, 2019 | 23.01 | 23.02 | 22.88 | 22.92 | 61,527 | +0.01(+0.04%) |
Mar 04, 2019 | 22.75 | 23.27 | 22.75 | 22.91 | 71,368 | -0.02(-0.09%) |
Mar 01, 2019 | 23.02 | 23.02 | 22.90 | 22.93 | 43,000 | -0.38(-1.61%) |
Feb 28, 2019 | 23.30 | 23.40 | 23.27 | 23.30 | 53,646 | -0.34(-1.42%) |
Feb 27, 2019 | 23.60 | 23.68 | 23.59 | 23.64 | 46,822 | +0.07(+0.28%) |
Feb 26, 2019 | 23.61 | 23.64 | 23.50 | 23.57 | 129,303 | +0.09(+0.36%) |
Feb 25, 2019 | 23.66 | 23.66 | 23.49 | 23.49 | 59,137 | -0.37(-1.53%) |
Feb 22, 2019 | 23.63 | 24.02 | 23.61 | 23.86 | 40,600 | +0.39(+1.68%) |
Feb 21, 2019 | 23.52 | 23.55 | 23.42 | 23.46 | 28,997 | -0.09(-0.38%) |
Feb 20, 2019 | 23.60 | 23.64 | 23.50 | 23.55 | 73,347 | -0.07(-0.30%) |
Feb 19, 2019 | 23.47 | 23.64 | 23.47 | 23.62 | 55,075 | +0.04(+0.17%) |
Feb 15, 2019 | 23.37 | 23.61 | 23.37 | 23.58 | 66,400 | +0.32(+1.40%) |
Feb 14, 2019 | 23.22 | 23.33 | 23.11 | 23.25 | 50,652 | +0.25(+1.09%) |
Feb 13, 2019 | 23.07 | 23.08 | 23.00 | 23.00 | 24,956 | -0.32(-1.37%) |
Feb 12, 2019 | 23.30 | 23.36 | 23.26 | 23.32 | 101,191 | +0.04(+0.15%) |
Feb 11, 2019 | 23.20 | 23.30 | 23.20 | 23.29 | 75,482 | -0.02(-0.09%) |
Feb 08, 2019 | 23.60 | 23.60 | 23.10 | 23.31 | 63,300 | +0.16(+0.69%) |
Feb 07, 2019 | 23.15 | 23.24 | 23.07 | 23.15 | 51,578 | -0.15(-0.64%) |
Feb 06, 2019 | 23.09 | 23.70 | 23.09 | 23.30 | 561,468 | -0.38(-1.63%) |
Feb 05, 2019 | 23.79 | 23.79 | 23.60 | 23.68 | 628,036 | -0.04(-0.17%) |
Feb 04, 2019 | 23.50 | 23.80 | 23.45 | 23.73 | 40,155 | -0.57(-2.37%) |
Feb 01, 2019 | 24.54 | 25.00 | 23.99 | 24.30 | 57,000 | +0.28(+1.14%) |
Jan 31, 2019 | 24.07 | 24.07 | 23.87 | 24.02 | 55,756 | -0.12(-0.52%) |
Jan 30, 2019 | 23.96 | 24.22 | 23.83 | 24.15 | 64,372 | +0.36(+1.51%) |
Jan 29, 2019 | 23.84 | 23.88 | 23.65 | 23.79 | 80,795 | +0.23(+0.98%) |
Jan 28, 2019 | 23.80 | 23.80 | 23.45 | 23.56 | 90,050 | -0.25(-1.05%) |
Jan 25, 2019 | 23.80 | 23.88 | 23.75 | 23.81 | 48,000 | +0.14(+0.61%) |
Jan 24, 2019 | 23.56 | 23.68 | 23.53 | 23.66 | 50,572 | +0.27(+1.13%) |
Jan 23, 2019 | 23.38 | 23.56 | 23.38 | 23.40 | 86,645 | -0.13(-0.55%) |
Jan 22, 2019 | 23.48 | 23.63 | 23.44 | 23.53 | 76,779 | -0.24(-1.01%) |
Jan 18, 2019 | 23.79 | 23.79 | 23.64 | 23.77 | 49,400 | +0.04(+0.17%) |
Jan 17, 2019 | 23.65 | 23.76 | 23.57 | 23.73 | 177,968 | -0.00(-0.02%) |
Jan 16, 2019 | 23.71 | 23.80 | 23.64 | 23.73 | 118,468 | +0.24(+1.02%) |
Jan 15, 2019 | 23.26 | 23.55 | 23.26 | 23.50 | 153,599 | -0.12(-0.53%) |
Jan 14, 2019 | 23.67 | 23.70 | 23.57 | 23.62 | 216,477 | -0.03(-0.13%) |
Jan 11, 2019 | 23.64 | 23.73 | 23.56 | 23.65 | 171,500 | -0.18(-0.73%) |
Jan 10, 2019 | 23.98 | 23.98 | 23.65 | 23.82 | 33,928 | +0.30(+1.30%) |
Jan 09, 2019 | 23.48 | 23.59 | 23.41 | 23.52 | 65,827 | +0.14(+0.62%) |
Jan 08, 2019 | 23.22 | 23.40 | 23.21 | 23.38 | 109,270 | +0.43(+1.85%) |
Jan 07, 2019 | 22.97 | 23.05 | 22.82 | 22.95 | 94,586 | -0.21(-0.89%) |
Jan 04, 2019 | 22.72 | 23.19 | 22.72 | 23.16 | 171,700 | +0.59(+2.59%) |
Jan 03, 2019 | 21.99 | 22.67 | 21.99 | 22.57 | 89,189 | +0.04(+0.16%) |