Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 23.55 | 23.66 | 23.49 | 23.61 | 25,000 | +0.25(+1.07%) |
Mar 28, 2019 | 23.45 | 23.53 | 23.22 | 23.36 | 32,924 | -0.25(-1.04%) |
Mar 27, 2019 | 23.83 | 23.85 | 23.41 | 23.61 | 37,890 | +0.30(+1.31%) |
Mar 26, 2019 | 23.37 | 23.48 | 23.25 | 23.30 | 33,733 | +0.00(+0.02%) |
Mar 25, 2019 | 23.29 | 23.40 | 23.17 | 23.30 | 22,040 | +0.13(+0.56%) |
Mar 22, 2019 | 23.41 | 23.50 | 23.14 | 23.17 | 27,200 | -0.58(-2.46%) |
Mar 21, 2019 | 23.54 | 23.79 | 23.54 | 23.75 | 19,898 | -0.07(-0.29%) |
Mar 20, 2019 | 23.68 | 23.96 | 23.48 | 23.82 | 26,748 | -0.10(-0.42%) |
Mar 19, 2019 | 24.07 | 24.10 | 23.87 | 23.93 | 94,139 | +0.20(+0.83%) |
Mar 18, 2019 | 23.76 | 23.88 | 23.68 | 23.73 | 24,182 | -0.12(-0.49%) |
Mar 15, 2019 | 23.79 | 23.92 | 23.75 | 23.84 | 28,200 | +0.42(+1.81%) |
Mar 14, 2019 | 23.69 | 23.71 | 23.38 | 23.42 | 36,438 | +0.14(+0.58%) |
Mar 13, 2019 | 23.07 | 23.33 | 23.06 | 23.29 | 47,729 | +0.64(+2.83%) |
Mar 12, 2019 | 22.83 | 22.89 | 22.60 | 22.64 | 35,295 | -0.25(-1.11%) |
Mar 11, 2019 | 22.62 | 22.91 | 22.59 | 22.90 | 59,334 | +0.24(+1.08%) |
Mar 08, 2019 | 22.61 | 22.66 | 22.50 | 22.66 | 52,300 | -0.09(-0.42%) |
Mar 07, 2019 | 23.03 | 23.03 | 22.74 | 22.75 | 39,656 | -0.51(-2.19%) |
Mar 06, 2019 | 23.42 | 23.43 | 23.20 | 23.26 | 50,646 | -0.16(-0.68%) |
Mar 05, 2019 | 23.50 | 23.54 | 23.37 | 23.42 | 72,310 | -0.38(-1.62%) |
Mar 04, 2019 | 23.98 | 24.00 | 23.69 | 23.80 | 35,477 | -0.14(-0.56%) |
Mar 01, 2019 | 24.21 | 24.23 | 23.88 | 23.94 | 27,700 | +0.01(+0.04%) |
Feb 28, 2019 | 23.90 | 24.04 | 23.84 | 23.93 | 42,190 | +0.09(+0.38%) |
Feb 27, 2019 | 23.88 | 23.99 | 23.78 | 23.84 | 336,501 | -0.21(-0.89%) |
Feb 26, 2019 | 23.89 | 24.10 | 23.89 | 24.05 | 92,806 | +0.07(+0.31%) |
Feb 25, 2019 | 23.98 | 24.01 | 23.91 | 23.98 | 39,877 | +0.62(+2.68%) |
Feb 22, 2019 | 23.34 | 23.45 | 23.29 | 23.36 | 86,600 | -0.02(-0.11%) |
Feb 21, 2019 | 23.34 | 23.44 | 23.29 | 23.38 | 33,703 | +0.11(+0.47%) |
Feb 20, 2019 | 23.25 | 23.43 | 23.25 | 23.27 | 52,023 | +0.29(+1.26%) |
Feb 19, 2019 | 22.87 | 23.03 | 22.76 | 22.98 | 64,663 | +0.09(+0.39%) |
Feb 15, 2019 | 23.10 | 23.10 | 22.73 | 22.89 | 48,900 | +0.05(+0.22%) |
Feb 14, 2019 | 22.58 | 22.92 | 22.55 | 22.84 | 186,160 | -0.28(-1.21%) |
Feb 13, 2019 | 23.30 | 23.32 | 23.11 | 23.12 | 32,652 | -0.04(-0.19%) |
Feb 12, 2019 | 23.02 | 23.25 | 22.96 | 23.16 | 70,471 | +1.71(+8.00%) |
Feb 11, 2019 | 20.37 | 21.55 | 20.23 | 21.45 | 128,094 | +1.11(+5.46%) |
Feb 08, 2019 | 20.50 | 20.50 | 20.19 | 20.34 | 61,900 | -0.56(-2.68%) |
Feb 07, 2019 | 21.08 | 21.09 | 20.80 | 20.90 | 40,237 | -0.83(-3.82%) |
Feb 06, 2019 | 21.74 | 21.79 | 21.65 | 21.73 | 86,751 | +0.05(+0.25%) |
Feb 05, 2019 | 21.64 | 21.70 | 21.52 | 21.68 | 57,335 | +0.14(+0.67%) |
Feb 04, 2019 | 21.46 | 21.53 | 21.39 | 21.53 | 89,486 | -0.11(-0.53%) |
Feb 01, 2019 | 21.86 | 21.86 | 21.61 | 21.64 | 41,300 | -0.07(-0.32%) |
Jan 31, 2019 | 21.64 | 21.77 | 21.60 | 21.71 | 101,107 | -0.33(-1.50%) |
Jan 30, 2019 | 21.64 | 22.11 | 21.63 | 22.05 | 94,217 | +0.62(+2.87%) |
Jan 29, 2019 | 21.72 | 21.72 | 21.43 | 21.43 | 84,184 | -0.14(-0.65%) |
Jan 28, 2019 | 21.50 | 21.59 | 21.46 | 21.57 | 180,004 | -0.12(-0.55%) |
Jan 25, 2019 | 21.47 | 21.78 | 21.47 | 21.69 | 93,500 | +0.31(+1.45%) |
Jan 24, 2019 | 21.23 | 21.45 | 21.19 | 21.38 | 99,215 | +0.22(+1.06%) |
Jan 23, 2019 | 21.10 | 21.20 | 21.08 | 21.16 | 39,594 | +0.16(+0.74%) |
Jan 22, 2019 | 20.95 | 21.08 | 20.90 | 21.00 | 198,474 | -0.12(-0.57%) |
Jan 18, 2019 | 20.93 | 21.17 | 20.90 | 21.12 | 121,600 | +0.68(+3.30%) |
Jan 17, 2019 | 20.19 | 20.51 | 20.19 | 20.45 | 182,720 | +0.28(+1.38%) |
Jan 16, 2019 | 20.12 | 20.28 | 20.07 | 20.17 | 91,037 | +0.34(+1.70%) |
Jan 15, 2019 | 20.29 | 20.35 | 19.72 | 19.83 | 159,125 | -0.60(-2.91%) |
Jan 14, 2019 | 19.99 | 20.45 | 19.99 | 20.43 | 397,958 | +0.55(+2.79%) |
Jan 11, 2019 | 19.87 | 19.94 | 19.73 | 19.87 | 461,900 | -0.70(-3.38%) |
Jan 10, 2019 | 20.37 | 20.59 | 20.37 | 20.57 | 83,837 | -0.21(-1.03%) |
Jan 09, 2019 | 20.60 | 20.82 | 20.54 | 20.78 | 52,586 | +0.62(+3.05%) |
Jan 08, 2019 | 20.30 | 20.30 | 20.06 | 20.16 | 99,952 | +0.15(+0.77%) |
Jan 07, 2019 | 19.80 | 20.05 | 19.77 | 20.01 | 206,698 | +0.08(+0.40%) |
Jan 04, 2019 | 19.53 | 19.98 | 19.53 | 19.93 | 127,900 | +0.81(+4.24%) |
Jan 03, 2019 | 19.30 | 19.30 | 19.09 | 19.12 | 104,693 | -0.34(-1.75%) |