Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 22.76 | 22.76 | 22.53 | 22.64 | 163,061 | +0.07(+0.31%) |
Mar 28, 2019 | 22.51 | 22.66 | 22.32 | 22.57 | 160,003 | +0.16(+0.74%) |
Mar 27, 2019 | 22.31 | 22.53 | 22.07 | 22.40 | 156,914 | +0.07(+0.32%) |
Mar 26, 2019 | 21.76 | 22.36 | 21.76 | 22.33 | 169,062 | +0.61(+2.82%) |
Mar 25, 2019 | 21.67 | 21.96 | 21.53 | 21.72 | 305,483 | +0.07(+0.33%) |
Mar 22, 2019 | 22.00 | 22.30 | 21.52 | 21.65 | 352,874 | -0.60(-2.68%) |
Mar 21, 2019 | 21.94 | 22.33 | 21.88 | 22.25 | 233,794 | +0.24(+1.07%) |
Mar 20, 2019 | 22.33 | 22.43 | 22.00 | 22.01 | 247,883 | -0.33(-1.48%) |
Mar 19, 2019 | 22.61 | 22.65 | 22.29 | 22.34 | 173,388 | -0.24(-1.04%) |
Mar 18, 2019 | 22.57 | 22.80 | 22.48 | 22.58 | 155,081 | +0.05(+0.24%) |
Mar 15, 2019 | 22.40 | 22.63 | 22.35 | 22.52 | 332,747 | +0.10(+0.46%) |
Mar 14, 2019 | 22.41 | 22.58 | 22.35 | 22.42 | 72,352 | -0.09(-0.42%) |
Mar 13, 2019 | 22.61 | 22.73 | 22.47 | 22.51 | 123,465 | -0.01(-0.04%) |
Mar 12, 2019 | 22.69 | 22.69 | 22.32 | 22.52 | 168,867 | -0.19(-0.83%) |
Mar 11, 2019 | 22.50 | 22.78 | 22.43 | 22.71 | 143,376 | +0.27(+1.19%) |
Mar 08, 2019 | 22.22 | 22.53 | 22.22 | 22.44 | 119,875 | +0.04(+0.18%) |
Mar 07, 2019 | 22.60 | 22.77 | 22.32 | 22.40 | 135,295 | -0.35(-1.55%) |
Mar 06, 2019 | 23.25 | 23.26 | 22.63 | 22.76 | 345,265 | -0.46(-1.99%) |
Mar 05, 2019 | 23.08 | 23.26 | 22.84 | 23.22 | 587,315 | +0.18(+0.78%) |
Mar 04, 2019 | 22.80 | 23.10 | 22.74 | 23.04 | 247,278 | +0.21(+0.93%) |
Mar 01, 2019 | 23.02 | 23.12 | 22.79 | 22.83 | 237,075 | -0.08(-0.34%) |
Feb 28, 2019 | 22.89 | 22.99 | 22.87 | 22.91 | 175,701 | +0.02(+0.10%) |
Feb 27, 2019 | 22.62 | 23.02 | 22.62 | 22.88 | 172,808 | +0.25(+1.11%) |
Feb 26, 2019 | 23.11 | 23.11 | 22.62 | 22.63 | 290,849 | -0.48(-2.09%) |
Feb 25, 2019 | 23.32 | 23.47 | 23.11 | 23.11 | 199,548 | -0.19(-0.80%) |
Feb 22, 2019 | 23.35 | 23.46 | 23.26 | 23.30 | 169,766 | +0.03(+0.13%) |
Feb 21, 2019 | 23.50 | 23.50 | 23.16 | 23.27 | 164,037 | -0.15(-0.63%) |
Feb 20, 2019 | 23.37 | 23.51 | 23.29 | 23.42 | 312,560 | +0.05(+0.20%) |
Feb 19, 2019 | 23.22 | 23.44 | 23.06 | 23.37 | 360,683 | +0.12(+0.54%) |
Feb 15, 2019 | 23.18 | 23.38 | 23.08 | 23.25 | 168,740 | +0.26(+1.12%) |
Feb 14, 2019 | 22.90 | 23.15 | 22.72 | 22.99 | 187,098 | -0.03(-0.14%) |
Feb 13, 2019 | 22.83 | 23.08 | 22.77 | 23.02 | 158,445 | +0.18(+0.78%) |
Feb 12, 2019 | 22.95 | 23.08 | 22.83 | 22.84 | 265,565 | -0.05(-0.20%) |
Feb 11, 2019 | 22.76 | 22.90 | 22.58 | 22.89 | 152,655 | +0.18(+0.79%) |
Feb 08, 2019 | 22.81 | 22.92 | 22.62 | 22.71 | 104,067 | -0.19(-0.82%) |
Feb 07, 2019 | 22.91 | 22.97 | 22.74 | 22.90 | 306,021 | +0.11(+0.48%) |
Feb 06, 2019 | 22.24 | 22.81 | 22.24 | 22.79 | 422,258 | +0.55(+2.49%) |
Feb 05, 2019 | 22.48 | 22.56 | 22.18 | 22.23 | 240,250 | -0.31(-1.38%) |
Feb 04, 2019 | 22.38 | 22.66 | 22.38 | 22.55 | 208,833 | +0.08(+0.35%) |
Feb 01, 2019 | 22.24 | 22.71 | 22.24 | 22.47 | 244,320 | +0.16(+0.70%) |
Jan 31, 2019 | 22.77 | 22.94 | 22.13 | 22.31 | 302,832 | -0.23(-1.00%) |
Jan 30, 2019 | 22.48 | 22.79 | 21.66 | 22.54 | 425,777 | +1.45(+6.87%) |
Jan 29, 2019 | 20.82 | 21.19 | 20.81 | 21.09 | 188,931 | +0.27(+1.31%) |
Jan 28, 2019 | 20.46 | 20.85 | 20.46 | 20.82 | 132,501 | +0.16(+0.79%) |
Jan 25, 2019 | 20.68 | 20.75 | 20.50 | 20.65 | 81,354 | +0.05(+0.27%) |
Jan 24, 2019 | 20.48 | 20.67 | 20.38 | 20.60 | 131,036 | +0.07(+0.34%) |
Jan 23, 2019 | 20.63 | 20.68 | 20.38 | 20.53 | 112,302 | -0.09(-0.45%) |
Jan 22, 2019 | 20.57 | 20.82 | 20.46 | 20.62 | 163,294 | -0.07(-0.34%) |
Jan 18, 2019 | 20.60 | 20.79 | 20.50 | 20.69 | 160,912 | +0.17(+0.84%) |
Jan 17, 2019 | 20.38 | 20.63 | 20.31 | 20.52 | 289,931 | +0.08(+0.38%) |
Jan 16, 2019 | 20.32 | 20.52 | 20.18 | 20.44 | 179,170 | +0.25(+1.23%) |
Jan 15, 2019 | 20.07 | 20.20 | 19.84 | 20.19 | 138,211 | +0.12(+0.62%) |
Jan 14, 2019 | 20.01 | 20.34 | 20.01 | 20.07 | 124,503 | -0.08(-0.39%) |
Jan 11, 2019 | 19.96 | 20.17 | 19.90 | 20.14 | 252,148 | +0.02(+0.08%) |
Jan 10, 2019 | 20.08 | 20.25 | 19.88 | 20.13 | 110,389 | -0.06(-0.31%) |
Jan 09, 2019 | 20.10 | 20.36 | 19.92 | 20.19 | 153,258 | -0.11(-0.54%) |
Jan 08, 2019 | 20.35 | 20.38 | 20.05 | 20.30 | 169,575 | +0.05(+0.23%) |
Jan 07, 2019 | 20.05 | 20.36 | 19.95 | 20.25 | 213,093 | +0.13(+0.66%) |
Jan 04, 2019 | 19.93 | 20.29 | 19.77 | 20.12 | 239,444 | +0.44(+2.22%) |
Jan 03, 2019 | 19.37 | 19.91 | 19.30 | 19.69 | 162,162 | +0.19(+1.00%) |