Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 22.36 | 22.68 | 21.42 | 21.97 | 96,151 | -0.39(-1.76%) |
Mar 28, 2019 | 22.41 | 22.68 | 22.13 | 22.37 | 23,745 | -0.05(-0.22%) |
Mar 27, 2019 | 22.39 | 22.84 | 22.03 | 22.41 | 34,399 | +0.02(+0.07%) |
Mar 26, 2019 | 22.38 | 22.85 | 22.17 | 22.40 | 24,077 | +0.02(+0.07%) |
Mar 25, 2019 | 22.36 | 22.57 | 22.04 | 22.38 | 53,479 | +0.02(+0.11%) |
Mar 22, 2019 | 22.68 | 23.42 | 22.27 | 22.36 | 36,943 | -0.33(-1.45%) |
Mar 21, 2019 | 22.80 | 23.37 | 22.49 | 22.69 | 23,753 | -0.14(-0.63%) |
Mar 20, 2019 | 22.31 | 23.52 | 22.11 | 22.83 | 40,523 | +0.43(+1.94%) |
Mar 19, 2019 | 23.28 | 23.39 | 22.32 | 22.40 | 39,317 | -0.88(-3.80%) |
Mar 18, 2019 | 22.74 | 23.88 | 22.74 | 23.28 | 30,057 | +0.64(+2.84%) |
Mar 15, 2019 | 23.59 | 23.85 | 22.62 | 22.64 | 81,100 | -0.96(-4.05%) |
Mar 14, 2019 | 23.19 | 23.80 | 23.02 | 23.60 | 21,438 | +0.39(+1.70%) |
Mar 13, 2019 | 23.28 | 23.95 | 22.95 | 23.20 | 51,604 | -0.63(-2.63%) |
Mar 12, 2019 | 24.12 | 24.20 | 23.81 | 23.83 | 23,796 | -0.33(-1.36%) |
Mar 11, 2019 | 23.93 | 24.39 | 23.61 | 24.16 | 17,121 | +0.27(+1.11%) |
Mar 08, 2019 | 23.90 | 24.30 | 23.73 | 23.89 | 26,121 | -0.10(-0.40%) |
Mar 07, 2019 | 24.67 | 24.67 | 23.60 | 23.99 | 54,043 | -0.68(-2.77%) |
Mar 06, 2019 | 24.92 | 25.24 | 24.64 | 24.67 | 81,108 | -0.65(-2.57%) |
Mar 05, 2019 | 25.40 | 25.55 | 25.13 | 25.32 | 46,616 | -0.06(-0.25%) |
Mar 04, 2019 | 25.89 | 25.89 | 25.12 | 25.39 | 47,461 | +0.05(+0.19%) |
Mar 01, 2019 | 24.80 | 25.74 | 24.71 | 25.34 | 42,913 | +0.70(+2.84%) |
Feb 28, 2019 | 25.32 | 25.64 | 24.64 | 24.64 | 40,202 | -0.64(-2.54%) |
Feb 27, 2019 | 25.24 | 25.47 | 23.99 | 25.28 | 24,172 | +0.04(+0.16%) |
Feb 26, 2019 | 25.42 | 25.45 | 25.16 | 25.24 | 32,390 | -0.03(-0.13%) |
Feb 25, 2019 | 25.30 | 25.81 | 25.16 | 25.28 | 36,159 | +0.22(+0.87%) |
Feb 22, 2019 | 24.90 | 25.20 | 24.54 | 25.06 | 28,609 | +0.25(+1.00%) |
Feb 21, 2019 | 24.82 | 25.07 | 23.60 | 24.81 | 43,571 | +0.00(+0.00%) |
Feb 20, 2019 | 24.42 | 25.03 | 24.30 | 24.81 | 56,153 | +0.42(+1.71%) |
Feb 19, 2019 | 23.92 | 24.52 | 23.92 | 24.39 | 46,848 | +0.47(+1.95%) |
Feb 15, 2019 | 23.12 | 24.00 | 23.12 | 23.93 | 45,899 | +0.91(+3.95%) |
Feb 14, 2019 | 22.60 | 23.16 | 22.45 | 23.02 | 34,808 | +0.43(+1.92%) |
Feb 13, 2019 | 22.59 | 22.88 | 22.45 | 22.58 | 16,162 | +0.07(+0.32%) |
Feb 12, 2019 | 22.40 | 22.73 | 22.31 | 22.51 | 26,524 | +0.23(+1.05%) |
Feb 11, 2019 | 22.43 | 22.49 | 22.16 | 22.28 | 12,359 | -0.11(-0.50%) |
Feb 08, 2019 | 22.33 | 22.47 | 22.01 | 22.39 | 20,275 | +0.08(+0.36%) |
Feb 07, 2019 | 22.10 | 22.44 | 21.84 | 22.31 | 20,550 | +0.14(+0.62%) |
Feb 06, 2019 | 22.07 | 22.41 | 22.07 | 22.17 | 22,277 | -0.20(-0.90%) |
Feb 05, 2019 | 22.23 | 22.49 | 22.19 | 22.37 | 21,168 | +0.23(+1.05%) |
Feb 04, 2019 | 22.13 | 22.33 | 21.70 | 22.14 | 28,372 | +0.13(+0.58%) |
Feb 01, 2019 | 21.61 | 22.10 | 21.51 | 22.01 | 24,255 | +0.39(+1.82%) |
Jan 31, 2019 | 21.56 | 21.85 | 21.26 | 21.62 | 31,154 | +0.10(+0.49%) |
Jan 30, 2019 | 21.49 | 21.56 | 21.32 | 21.51 | 13,068 | +0.14(+0.64%) |
Jan 29, 2019 | 21.38 | 21.55 | 21.33 | 21.38 | 18,879 | +0.18(+0.87%) |
Jan 28, 2019 | 21.33 | 21.60 | 21.08 | 21.19 | 21,971 | -0.17(-0.79%) |
Jan 25, 2019 | 21.41 | 21.69 | 21.16 | 21.36 | 24,628 | -0.02(-0.08%) |
Jan 24, 2019 | 21.35 | 21.59 | 21.18 | 21.38 | 31,312 | +0.07(+0.34%) |
Jan 23, 2019 | 20.61 | 21.32 | 20.52 | 21.30 | 26,855 | +0.69(+3.35%) |
Jan 22, 2019 | 20.90 | 21.30 | 20.52 | 20.61 | 41,569 | -0.35(-1.65%) |
Jan 18, 2019 | 21.19 | 21.24 | 20.77 | 20.96 | 53,237 | -0.14(-0.65%) |
Jan 17, 2019 | 21.40 | 21.55 | 20.98 | 21.10 | 28,666 | -0.33(-1.54%) |
Jan 16, 2019 | 21.52 | 21.55 | 21.02 | 21.42 | 32,421 | -0.18(-0.82%) |
Jan 15, 2019 | 21.75 | 21.82 | 21.43 | 21.60 | 22,437 | -0.02(-0.11%) |
Jan 14, 2019 | 20.68 | 21.82 | 20.68 | 21.63 | 102,409 | +0.72(+3.46%) |
Jan 11, 2019 | 21.48 | 21.48 | 20.74 | 20.90 | 18,284 | -0.59(-2.73%) |
Jan 10, 2019 | 21.60 | 21.76 | 21.23 | 21.49 | 21,434 | -0.18(-0.82%) |
Jan 09, 2019 | 21.72 | 21.82 | 21.53 | 21.67 | 14,609 | -0.06(-0.26%) |
Jan 08, 2019 | 21.88 | 21.90 | 21.27 | 21.72 | 18,506 | +0.03(+0.15%) |
Jan 07, 2019 | 21.59 | 21.98 | 21.45 | 21.69 | 21,081 | +0.11(+0.52%) |
Jan 04, 2019 | 21.06 | 21.91 | 20.76 | 21.58 | 31,718 | +0.68(+3.27%) |
Jan 03, 2019 | 21.84 | 21.84 | 20.70 | 20.89 | 27,984 | -1.02(-4.66%) |