Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 27.00 | 27.21 | 26.49 | 26.65 | 12,386 | -0.39(-1.46%) |
Mar 28, 2019 | 26.24 | 27.04 | 26.24 | 27.04 | 8,537 | +0.99(+3.81%) |
Mar 27, 2019 | 25.41 | 26.40 | 25.41 | 26.05 | 7,609 | +0.46(+1.81%) |
Mar 26, 2019 | 25.08 | 26.07 | 24.69 | 25.59 | 15,017 | +0.77(+3.10%) |
Mar 25, 2019 | 24.95 | 25.21 | 24.82 | 24.82 | 5,127 | -0.11(-0.45%) |
Mar 22, 2019 | 26.26 | 26.26 | 24.79 | 24.93 | 12,620 | -1.26(-4.80%) |
Mar 21, 2019 | 27.78 | 27.78 | 26.02 | 26.19 | 7,000 | -0.75(-2.80%) |
Mar 20, 2019 | 27.93 | 28.03 | 26.76 | 26.94 | 11,197 | -1.04(-3.70%) |
Mar 19, 2019 | 26.96 | 28.23 | 26.96 | 27.98 | 13,277 | -0.24(-0.85%) |
Mar 18, 2019 | 25.74 | 28.47 | 25.74 | 28.22 | 9,070 | +1.40(+5.23%) |
Mar 15, 2019 | 24.64 | 27.37 | 24.63 | 26.81 | 41,599 | +2.19(+8.90%) |
Mar 14, 2019 | 24.69 | 24.77 | 24.02 | 24.62 | 12,496 | -0.12(-0.48%) |
Mar 13, 2019 | 24.54 | 24.81 | 24.16 | 24.74 | 7,797 | +0.50(+2.08%) |
Mar 12, 2019 | 24.76 | 24.76 | 24.24 | 24.24 | 4,379 | -0.47(-1.91%) |
Mar 11, 2019 | 24.20 | 24.95 | 24.08 | 24.71 | 10,039 | +0.41(+1.69%) |
Mar 08, 2019 | 24.83 | 25.07 | 24.20 | 24.30 | 8,530 | -0.83(-3.30%) |
Mar 07, 2019 | 25.01 | 25.15 | 24.57 | 25.13 | 6,831 | +0.23(+0.93%) |
Mar 06, 2019 | 25.07 | 25.49 | 24.48 | 24.89 | 17,024 | +0.03(+0.14%) |
Mar 05, 2019 | 25.07 | 25.49 | 24.73 | 24.86 | 13,982 | -0.33(-1.29%) |
Mar 04, 2019 | 25.29 | 25.50 | 25.19 | 25.19 | 4,400 | -0.03(-0.10%) |
Mar 01, 2019 | 25.50 | 25.50 | 25.15 | 25.21 | 3,505 | +0.27(+1.06%) |
Feb 28, 2019 | 25.26 | 25.67 | 24.73 | 24.95 | 7,607 | -0.47(-1.85%) |
Feb 27, 2019 | 25.27 | 25.78 | 25.19 | 25.42 | 3,213 | +0.09(+0.34%) |
Feb 26, 2019 | 25.27 | 25.78 | 25.27 | 25.33 | 22,413 | +0.05(+0.20%) |
Feb 25, 2019 | 25.62 | 25.78 | 25.20 | 25.28 | 13,850 | -0.39(-1.53%) |
Feb 22, 2019 | 25.03 | 25.67 | 25.02 | 25.67 | 7,244 | +0.71(+2.85%) |
Feb 21, 2019 | 24.60 | 25.16 | 24.59 | 24.96 | 13,414 | +0.36(+1.46%) |
Feb 20, 2019 | 24.97 | 25.35 | 24.60 | 24.60 | 20,395 | -0.33(-1.30%) |
Feb 19, 2019 | 24.39 | 25.19 | 24.39 | 24.93 | 3,556 | +0.40(+1.64%) |
Feb 15, 2019 | 24.09 | 24.77 | 23.57 | 24.53 | 14,139 | +0.66(+2.76%) |
Feb 14, 2019 | 23.45 | 23.97 | 23.45 | 23.87 | 16,439 | +0.18(+0.76%) |
Feb 13, 2019 | 23.20 | 23.70 | 23.10 | 23.69 | 10,095 | +0.36(+1.56%) |
Feb 12, 2019 | 23.03 | 23.83 | 22.66 | 23.32 | 27,830 | +0.74(+3.27%) |
Feb 11, 2019 | 22.58 | 23.29 | 22.44 | 22.59 | 23,478 | +0.18(+0.79%) |
Feb 08, 2019 | 23.01 | 23.06 | 22.23 | 22.41 | 17,090 | -0.37(-1.64%) |
Feb 07, 2019 | 22.42 | 23.12 | 22.42 | 22.78 | 19,527 | +0.48(+2.17%) |
Feb 06, 2019 | 22.47 | 22.86 | 21.82 | 22.30 | 25,634 | +0.11(+0.50%) |
Feb 05, 2019 | 22.19 | 22.57 | 22.07 | 22.19 | 9,164 | +0.13(+0.58%) |
Feb 04, 2019 | 22.04 | 22.32 | 21.68 | 22.06 | 10,537 | +0.42(+1.92%) |
Feb 01, 2019 | 22.91 | 22.91 | 21.64 | 21.64 | 12,965 | -0.87(-3.88%) |
Jan 31, 2019 | 22.48 | 22.90 | 22.17 | 22.52 | 19,109 | +0.33(+1.49%) |
Jan 30, 2019 | 22.59 | 22.81 | 22.11 | 22.19 | 15,013 | -0.27(-1.21%) |
Jan 29, 2019 | 22.29 | 22.82 | 22.22 | 22.46 | 10,795 | +0.31(+1.38%) |
Jan 28, 2019 | 23.11 | 23.11 | 22.15 | 22.15 | 17,985 | -1.26(-5.40%) |
Jan 25, 2019 | 23.44 | 23.61 | 23.11 | 23.42 | 4,478 | +0.03(+0.11%) |
Jan 24, 2019 | 23.76 | 23.76 | 23.09 | 23.39 | 5,743 | -0.03(-0.15%) |
Jan 23, 2019 | 23.51 | 24.22 | 23.43 | 23.43 | 9,009 | -0.05(-0.22%) |
Jan 22, 2019 | 23.92 | 24.44 | 23.48 | 23.48 | 15,539 | -0.31(-1.28%) |
Jan 18, 2019 | 24.00 | 24.71 | 23.60 | 23.78 | 16,501 | -0.11(-0.46%) |
Jan 17, 2019 | 23.64 | 24.55 | 23.64 | 23.89 | 6,826 | +0.14(+0.57%) |
Jan 16, 2019 | 24.14 | 24.28 | 23.54 | 23.76 | 10,426 | -0.18(-0.74%) |
Jan 15, 2019 | 23.98 | 24.66 | 23.68 | 23.93 | 9,115 | +0.04(+0.18%) |
Jan 14, 2019 | 24.71 | 24.71 | 23.45 | 23.89 | 27,810 | +0.48(+2.07%) |
Jan 11, 2019 | 23.15 | 23.41 | 22.90 | 23.41 | 10,843 | +0.49(+2.15%) |
Jan 10, 2019 | 22.85 | 23.35 | 22.71 | 22.92 | 11,388 | +0.16(+0.71%) |
Jan 09, 2019 | 23.14 | 23.42 | 22.27 | 22.75 | 10,928 | -0.50(-2.15%) |
Jan 08, 2019 | 23.26 | 23.87 | 22.76 | 23.26 | 10,782 | +0.24(+1.03%) |
Jan 07, 2019 | 23.29 | 24.19 | 22.93 | 23.02 | 9,455 | -0.64(-2.72%) |
Jan 04, 2019 | 22.64 | 23.66 | 22.64 | 23.66 | 20,390 | +1.70(+7.72%) |
Jan 03, 2019 | 23.25 | 23.25 | 21.55 | 21.97 | 15,123 | -1.35(-5.79%) |