Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 23.96 | 23.96 | 23.33 | 23.38 | 279,568 | -0.45(-1.90%) |
Mar 28, 2019 | 23.67 | 23.86 | 23.46 | 23.84 | 267,004 | +0.33(+1.42%) |
Mar 27, 2019 | 23.64 | 23.79 | 23.28 | 23.50 | 297,305 | -0.19(-0.79%) |
Mar 26, 2019 | 23.48 | 23.87 | 23.46 | 23.69 | 190,469 | +0.24(+1.01%) |
Mar 25, 2019 | 23.36 | 23.74 | 23.22 | 23.45 | 187,146 | +0.00(+0.00%) |
Mar 22, 2019 | 23.85 | 24.03 | 23.45 | 23.45 | 232,359 | -0.64(-2.65%) |
Mar 21, 2019 | 23.76 | 24.30 | 23.76 | 24.09 | 307,363 | +0.19(+0.78%) |
Mar 20, 2019 | 24.12 | 24.45 | 23.49 | 23.91 | 626,474 | -0.07(-0.29%) |
Mar 19, 2019 | 24.22 | 24.39 | 23.90 | 23.98 | 325,239 | -0.15(-0.61%) |
Mar 18, 2019 | 24.09 | 24.16 | 23.95 | 24.12 | 646,557 | +0.09(+0.37%) |
Mar 15, 2019 | 24.55 | 24.65 | 24.00 | 24.03 | 724,725 | -0.66(-2.67%) |
Mar 14, 2019 | 23.79 | 25.55 | 23.73 | 24.69 | 1,062,735 | +1.14(+4.85%) |
Mar 13, 2019 | 24.59 | 24.62 | 23.24 | 23.55 | 1,237,849 | -0.98(-4.01%) |
Mar 12, 2019 | 24.61 | 24.67 | 24.46 | 24.54 | 235,370 | -0.03(-0.12%) |
Mar 11, 2019 | 24.64 | 24.75 | 24.53 | 24.57 | 312,907 | -0.02(-0.08%) |
Mar 08, 2019 | 24.79 | 24.99 | 24.57 | 24.59 | 227,581 | -0.32(-1.30%) |
Mar 07, 2019 | 25.61 | 25.64 | 24.91 | 24.91 | 188,026 | -0.73(-2.84%) |
Mar 06, 2019 | 25.87 | 26.11 | 25.61 | 25.64 | 207,821 | -0.36(-1.40%) |
Mar 05, 2019 | 26.06 | 26.29 | 25.48 | 26.00 | 383,666 | +0.02(+0.08%) |
Mar 04, 2019 | 25.64 | 25.98 | 25.43 | 25.98 | 315,984 | +0.35(+1.38%) |
Mar 01, 2019 | 25.47 | 25.85 | 25.23 | 25.63 | 121,770 | +0.24(+0.93%) |
Feb 28, 2019 | 25.14 | 25.43 | 24.95 | 25.39 | 200,290 | +0.25(+0.98%) |
Feb 27, 2019 | 25.13 | 25.29 | 24.85 | 25.15 | 151,146 | -0.13(-0.51%) |
Feb 26, 2019 | 23.78 | 25.66 | 23.26 | 25.27 | 354,897 | +0.09(+0.35%) |
Feb 25, 2019 | 25.23 | 25.62 | 25.07 | 25.19 | 222,480 | +0.07(+0.27%) |
Feb 22, 2019 | 25.45 | 25.49 | 24.95 | 25.12 | 170,661 | -0.21(-0.82%) |
Feb 21, 2019 | 25.22 | 25.43 | 25.08 | 25.32 | 113,864 | +0.07(+0.27%) |
Feb 20, 2019 | 25.01 | 25.26 | 24.88 | 25.25 | 149,682 | +0.25(+0.98%) |
Feb 19, 2019 | 24.92 | 25.11 | 24.88 | 25.01 | 141,280 | -0.10(-0.39%) |
Feb 15, 2019 | 24.81 | 25.20 | 24.81 | 25.11 | 225,142 | +0.42(+1.71%) |
Feb 14, 2019 | 25.14 | 25.19 | 24.65 | 24.68 | 209,823 | -0.60(-2.37%) |
Feb 13, 2019 | 24.45 | 25.32 | 24.35 | 25.28 | 241,588 | +0.83(+3.38%) |
Feb 12, 2019 | 24.56 | 24.75 | 24.34 | 24.46 | 224,869 | +0.02(+0.08%) |
Feb 11, 2019 | 24.36 | 24.45 | 24.15 | 24.44 | 148,066 | +0.09(+0.36%) |
Feb 08, 2019 | 24.08 | 24.36 | 23.94 | 24.35 | 147,486 | +0.15(+0.61%) |
Feb 07, 2019 | 24.32 | 24.45 | 24.10 | 24.20 | 157,173 | -0.22(-0.89%) |
Feb 06, 2019 | 24.32 | 24.45 | 24.25 | 24.42 | 146,793 | +0.06(+0.24%) |
Feb 05, 2019 | 24.16 | 24.36 | 23.96 | 24.36 | 141,281 | +0.24(+0.98%) |
Feb 04, 2019 | 23.70 | 24.13 | 23.31 | 24.12 | 213,810 | +0.38(+1.62%) |
Feb 01, 2019 | 23.76 | 23.87 | 23.65 | 23.74 | 167,103 | -0.02(-0.08%) |
Jan 31, 2019 | 23.52 | 23.81 | 23.39 | 23.76 | 149,236 | +0.16(+0.67%) |
Jan 30, 2019 | 23.43 | 23.73 | 23.14 | 23.60 | 101,948 | +0.26(+1.10%) |
Jan 29, 2019 | 23.39 | 23.47 | 23.21 | 23.35 | 115,125 | -0.05(-0.21%) |
Jan 28, 2019 | 23.54 | 23.63 | 23.29 | 23.40 | 136,126 | -0.30(-1.29%) |
Jan 25, 2019 | 23.82 | 24.02 | 23.56 | 23.70 | 147,587 | -0.02(-0.08%) |
Jan 24, 2019 | 23.65 | 23.94 | 23.65 | 23.72 | 142,273 | +0.06(+0.25%) |
Jan 23, 2019 | 23.53 | 23.92 | 23.28 | 23.66 | 169,209 | +0.13(+0.54%) |
Jan 22, 2019 | 23.54 | 23.69 | 23.14 | 23.53 | 235,507 | -0.11(-0.46%) |
Jan 18, 2019 | 23.52 | 23.83 | 23.41 | 23.64 | 206,338 | +0.13(+0.54%) |
Jan 17, 2019 | 23.22 | 23.61 | 23.18 | 23.51 | 236,950 | +0.21(+0.89%) |
Jan 16, 2019 | 23.55 | 23.67 | 23.26 | 23.31 | 223,450 | -0.17(-0.71%) |
Jan 15, 2019 | 23.23 | 23.55 | 23.15 | 23.47 | 134,788 | +0.14(+0.59%) |
Jan 14, 2019 | 23.34 | 23.56 | 23.23 | 23.34 | 136,334 | -0.15(-0.63%) |
Jan 11, 2019 | 23.40 | 23.63 | 23.40 | 23.48 | 153,381 | -0.04(-0.17%) |
Jan 10, 2019 | 23.44 | 23.63 | 23.42 | 23.52 | 189,839 | +0.09(+0.38%) |
Jan 09, 2019 | 23.39 | 23.81 | 23.36 | 23.43 | 298,494 | +0.12(+0.51%) |
Jan 08, 2019 | 23.90 | 24.01 | 23.21 | 23.32 | 311,724 | -0.51(-2.15%) |
Jan 07, 2019 | 24.08 | 24.12 | 23.73 | 23.83 | 302,218 | -0.25(-1.02%) |
Jan 04, 2019 | 23.48 | 24.12 | 23.18 | 24.07 | 260,006 | +0.79(+3.38%) |
Jan 03, 2019 | 23.76 | 24.11 | 23.22 | 23.29 | 229,592 | -0.66(-2.75%) |