Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 26.81 | 28.57 | 26.81 | 27.50 | 62,600 | +0.80(+3.00%) |
Mar 28, 2019 | 25.49 | 26.83 | 25.02 | 26.70 | 142,429 | +1.23(+4.83%) |
Mar 27, 2019 | 25.73 | 26.24 | 25.33 | 25.47 | 29,821 | -0.28(-1.09%) |
Mar 26, 2019 | 25.95 | 26.35 | 25.18 | 25.75 | 21,492 | +0.18(+0.70%) |
Mar 25, 2019 | 25.17 | 25.84 | 25.17 | 25.57 | 2,879 | +0.27(+1.07%) |
Mar 22, 2019 | 25.64 | 26.14 | 25.30 | 25.30 | 25,900 | -0.45(-1.75%) |
Mar 21, 2019 | 26.41 | 26.51 | 25.64 | 25.75 | 43,745 | -0.90(-3.38%) |
Mar 20, 2019 | 26.33 | 26.69 | 25.90 | 26.65 | 8,901 | +0.21(+0.79%) |
Mar 19, 2019 | 26.91 | 27.26 | 26.34 | 26.44 | 26,083 | -0.24(-0.90%) |
Mar 18, 2019 | 27.03 | 27.29 | 26.68 | 26.68 | 5,679 | -0.32(-1.19%) |
Mar 15, 2019 | 27.08 | 27.48 | 26.86 | 27.00 | 47,800 | +0.00(+0.00%) |
Mar 14, 2019 | 27.00 | 27.80 | 25.85 | 27.00 | 424,808 | +0.00(+0.00%) |
Mar 13, 2019 | 27.18 | 27.50 | 26.36 | 27.00 | 134,787 | -0.15(-0.55%) |
Mar 12, 2019 | 27.63 | 28.53 | 27.12 | 27.15 | 19,991 | -0.60(-2.16%) |
Mar 11, 2019 | 27.70 | 28.38 | 27.45 | 27.75 | 115,803 | +0.01(+0.04%) |
Mar 08, 2019 | 28.00 | 28.12 | 27.39 | 27.74 | 9,900 | -0.26(-0.93%) |
Mar 07, 2019 | 28.20 | 28.48 | 28.00 | 28.00 | 29,087 | -0.27(-0.96%) |
Mar 06, 2019 | 29.29 | 29.62 | 27.32 | 28.27 | 41,338 | -1.18(-4.01%) |
Mar 05, 2019 | 29.55 | 29.70 | 29.00 | 29.45 | 13,391 | -0.26(-0.88%) |
Mar 04, 2019 | 29.88 | 29.94 | 29.64 | 29.71 | 3,015 | -0.39(-1.30%) |
Mar 01, 2019 | 29.72 | 30.10 | 29.18 | 30.10 | 12,300 | +0.54(+1.83%) |
Feb 28, 2019 | 27.50 | 29.75 | 27.50 | 29.56 | 63,202 | +2.96(+11.13%) |
Feb 27, 2019 | 27.00 | 27.00 | 26.40 | 26.60 | 15,072 | -0.40(-1.48%) |
Feb 26, 2019 | 26.36 | 27.00 | 25.95 | 27.00 | 10,627 | +0.66(+2.51%) |
Feb 25, 2019 | 24.40 | 26.50 | 24.40 | 26.34 | 220,725 | +2.14(+8.84%) |
Feb 22, 2019 | 24.70 | 25.34 | 24.20 | 24.20 | 17,800 | -0.30(-1.22%) |
Feb 21, 2019 | 24.59 | 24.80 | 24.40 | 24.50 | 3,593 | -0.25(-1.01%) |
Feb 20, 2019 | 23.88 | 24.75 | 23.88 | 24.75 | 5,178 | +0.76(+3.17%) |
Feb 19, 2019 | 23.57 | 24.06 | 23.51 | 23.99 | 11,452 | +0.24(+1.01%) |
Feb 15, 2019 | 24.48 | 24.59 | 23.75 | 23.75 | 55,300 | -0.24(-1.00%) |
Feb 14, 2019 | 23.58 | 24.68 | 23.58 | 23.99 | 71,513 | +0.48(+2.04%) |
Feb 13, 2019 | 23.79 | 24.51 | 23.51 | 23.51 | 46,535 | -0.35(-1.47%) |
Feb 12, 2019 | 24.16 | 24.25 | 23.18 | 23.86 | 11,836 | -0.18(-0.75%) |
Feb 11, 2019 | 24.00 | 24.19 | 23.75 | 24.04 | 49,608 | -0.07(-0.29%) |
Feb 08, 2019 | 24.09 | 24.27 | 24.09 | 24.11 | 700 | +0.08(+0.33%) |
Feb 07, 2019 | 24.08 | 24.24 | 23.65 | 24.03 | 5,504 | +0.03(+0.13%) |
Feb 06, 2019 | 24.20 | 24.55 | 23.80 | 24.00 | 26,163 | -0.80(-3.23%) |
Feb 05, 2019 | 24.18 | 24.80 | 24.18 | 24.80 | 2,799 | +0.70(+2.90%) |
Feb 04, 2019 | 23.49 | 24.10 | 23.30 | 24.10 | 29,333 | +0.47(+1.99%) |
Feb 01, 2019 | 23.75 | 23.75 | 23.12 | 23.63 | 8,500 | +0.13(+0.55%) |
Jan 31, 2019 | 23.50 | 24.00 | 23.27 | 23.50 | 19,757 | +0.10(+0.43%) |
Jan 30, 2019 | 22.90 | 24.25 | 22.50 | 23.40 | 14,897 | +0.50(+2.18%) |
Jan 29, 2019 | 23.99 | 23.99 | 22.90 | 22.90 | 13,821 | -1.00(-4.18%) |
Jan 28, 2019 | 23.77 | 23.99 | 23.25 | 23.90 | 4,441 | +0.20(+0.84%) |
Jan 25, 2019 | 24.00 | 24.71 | 23.64 | 23.70 | 38,200 | -0.30(-1.25%) |
Jan 24, 2019 | 23.99 | 25.24 | 23.52 | 24.00 | 24,266 | +0.20(+0.84%) |
Jan 23, 2019 | 23.52 | 24.37 | 23.48 | 23.80 | 13,364 | +0.50(+2.15%) |
Jan 22, 2019 | 23.67 | 23.67 | 23.00 | 23.30 | 15,779 | -0.37(-1.56%) |
Jan 18, 2019 | 23.40 | 23.80 | 23.25 | 23.67 | 24,300 | +0.27(+1.15%) |
Jan 17, 2019 | 23.44 | 23.70 | 23.26 | 23.40 | 19,155 | +0.02(+0.11%) |
Jan 16, 2019 | 23.22 | 23.75 | 23.00 | 23.38 | 27,269 | +0.38(+1.63%) |
Jan 15, 2019 | 23.36 | 23.94 | 22.93 | 23.00 | 13,362 | -0.15(-0.65%) |
Jan 14, 2019 | 23.58 | 23.70 | 22.95 | 23.15 | 16,984 | -0.15(-0.64%) |
Jan 11, 2019 | 24.45 | 24.45 | 23.12 | 23.30 | 59,600 | -1.07(-4.41%) |
Jan 10, 2019 | 24.10 | 24.38 | 23.01 | 24.38 | 22,666 | +0.35(+1.46%) |
Jan 09, 2019 | 24.60 | 24.90 | 23.80 | 24.02 | 40,937 | -0.53(-2.14%) |
Jan 08, 2019 | 24.40 | 25.00 | 24.05 | 24.55 | 11,318 | +0.41(+1.70%) |
Jan 07, 2019 | 23.68 | 24.63 | 23.68 | 24.14 | 68,009 | +0.33(+1.39%) |
Jan 04, 2019 | 22.74 | 23.96 | 21.42 | 23.81 | 23,000 | +1.49(+6.68%) |
Jan 03, 2019 | 24.09 | 24.09 | 22.32 | 22.32 | 30,215 | -1.43(-6.02%) |