Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 18.96 | 19.30 | 18.76 | 18.98 | 253,200 | -0.06(-0.32%) |
Mar 28, 2019 | 18.77 | 19.11 | 18.71 | 19.04 | 112,651 | +0.35(+1.87%) |
Mar 27, 2019 | 18.83 | 19.05 | 18.63 | 18.69 | 150,674 | -0.23(-1.22%) |
Mar 26, 2019 | 18.64 | 18.97 | 18.45 | 18.92 | 103,891 | +0.42(+2.27%) |
Mar 25, 2019 | 18.86 | 19.00 | 18.38 | 18.50 | 150,789 | -0.38(-2.01%) |
Mar 22, 2019 | 19.59 | 19.59 | 18.85 | 18.88 | 157,100 | -0.72(-3.67%) |
Mar 21, 2019 | 19.78 | 20.21 | 19.54 | 19.60 | 192,775 | -0.19(-0.96%) |
Mar 20, 2019 | 19.43 | 19.84 | 18.96 | 19.79 | 295,585 | +0.18(+0.92%) |
Mar 19, 2019 | 19.82 | 20.00 | 19.30 | 19.61 | 418,881 | -1.79(-8.36%) |
Mar 18, 2019 | 21.97 | 22.07 | 21.25 | 21.40 | 100,474 | -0.49(-2.24%) |
Mar 15, 2019 | 22.34 | 22.61 | 21.81 | 21.89 | 194,100 | -0.44(-1.97%) |
Mar 14, 2019 | 22.84 | 22.84 | 22.26 | 22.33 | 57,248 | -0.50(-2.19%) |
Mar 13, 2019 | 22.81 | 23.18 | 22.76 | 22.83 | 38,894 | +0.14(+0.62%) |
Mar 12, 2019 | 23.04 | 23.04 | 22.43 | 22.69 | 41,948 | -0.29(-1.26%) |
Mar 11, 2019 | 22.40 | 23.02 | 22.20 | 22.98 | 83,799 | +0.58(+2.59%) |
Mar 08, 2019 | 22.37 | 22.65 | 22.29 | 22.40 | 95,000 | -0.06(-0.27%) |
Mar 07, 2019 | 22.40 | 22.61 | 22.21 | 22.46 | 64,641 | -0.01(-0.04%) |
Mar 06, 2019 | 22.56 | 22.64 | 22.30 | 22.47 | 86,999 | -0.09(-0.40%) |
Mar 05, 2019 | 22.62 | 22.85 | 22.15 | 22.56 | 148,882 | -0.05(-0.22%) |
Mar 04, 2019 | 23.02 | 23.17 | 22.34 | 22.61 | 99,890 | -0.37(-1.61%) |
Mar 01, 2019 | 22.96 | 23.43 | 22.80 | 22.98 | 79,500 | +0.17(+0.75%) |
Feb 28, 2019 | 23.33 | 23.33 | 22.49 | 22.81 | 109,552 | -0.51(-2.19%) |
Feb 27, 2019 | 23.73 | 23.80 | 23.28 | 23.32 | 67,319 | -0.42(-1.77%) |
Feb 26, 2019 | 24.16 | 24.30 | 23.73 | 23.74 | 135,110 | -0.41(-1.70%) |
Feb 25, 2019 | 24.76 | 24.93 | 24.15 | 24.15 | 58,575 | -0.49(-1.99%) |
Feb 22, 2019 | 24.46 | 24.71 | 24.21 | 24.64 | 80,700 | +0.18(+0.74%) |
Feb 21, 2019 | 24.50 | 24.60 | 24.08 | 24.46 | 161,853 | +0.01(+0.04%) |
Feb 20, 2019 | 24.33 | 24.99 | 24.33 | 24.45 | 85,465 | +0.16(+0.66%) |
Feb 19, 2019 | 24.27 | 24.86 | 24.05 | 24.29 | 151,728 | +0.01(+0.04%) |
Feb 15, 2019 | 24.14 | 24.69 | 23.98 | 24.28 | 166,800 | +0.22(+0.91%) |
Feb 14, 2019 | 23.75 | 24.21 | 23.75 | 24.06 | 63,110 | +0.22(+0.92%) |
Feb 13, 2019 | 23.64 | 24.06 | 23.61 | 23.84 | 88,679 | +0.21(+0.89%) |
Feb 12, 2019 | 23.39 | 23.82 | 23.23 | 23.63 | 105,298 | +0.45(+1.94%) |
Feb 11, 2019 | 23.16 | 23.31 | 22.80 | 23.18 | 107,245 | +0.04(+0.17%) |
Feb 08, 2019 | 23.46 | 23.54 | 22.79 | 23.14 | 43,200 | -0.50(-2.12%) |
Feb 07, 2019 | 23.45 | 23.67 | 23.16 | 23.64 | 77,791 | +0.04(+0.17%) |
Feb 06, 2019 | 23.75 | 23.81 | 23.40 | 23.60 | 95,052 | -0.17(-0.72%) |
Feb 05, 2019 | 23.58 | 23.78 | 23.44 | 23.77 | 192,939 | +0.19(+0.81%) |
Feb 04, 2019 | 23.30 | 23.63 | 22.97 | 23.58 | 108,398 | +0.28(+1.20%) |
Feb 01, 2019 | 23.60 | 23.90 | 23.16 | 23.30 | 96,300 | -0.28(-1.19%) |
Jan 31, 2019 | 24.09 | 24.09 | 23.27 | 23.58 | 243,134 | -0.61(-2.52%) |
Jan 30, 2019 | 24.03 | 24.32 | 23.65 | 24.19 | 150,711 | +0.32(+1.34%) |
Jan 29, 2019 | 23.71 | 24.24 | 23.62 | 23.87 | 99,717 | +0.20(+0.84%) |
Jan 28, 2019 | 23.78 | 23.78 | 23.24 | 23.67 | 165,475 | -0.17(-0.71%) |
Jan 25, 2019 | 23.77 | 24.38 | 23.55 | 23.84 | 165,000 | +0.34(+1.45%) |
Jan 24, 2019 | 24.44 | 24.44 | 22.27 | 23.50 | 390,032 | +1.12(+5.00%) |
Jan 23, 2019 | 22.32 | 22.66 | 21.87 | 22.38 | 215,123 | +0.15(+0.67%) |
Jan 22, 2019 | 22.32 | 22.41 | 21.76 | 22.23 | 237,161 | -0.09(-0.40%) |
Jan 18, 2019 | 22.10 | 22.57 | 21.75 | 22.32 | 99,700 | +0.43(+1.96%) |
Jan 17, 2019 | 21.46 | 21.96 | 20.98 | 21.89 | 222,550 | +0.44(+2.05%) |
Jan 16, 2019 | 20.96 | 21.54 | 20.96 | 21.45 | 104,518 | +0.50(+2.39%) |
Jan 15, 2019 | 21.24 | 21.47 | 20.54 | 20.95 | 114,899 | -0.22(-1.04%) |
Jan 14, 2019 | 20.81 | 21.37 | 20.51 | 21.17 | 120,968 | +0.11(+0.52%) |
Jan 11, 2019 | 20.64 | 21.40 | 20.49 | 21.06 | 184,100 | +0.35(+1.69%) |
Jan 10, 2019 | 20.78 | 20.99 | 20.49 | 20.71 | 80,280 | -0.22(-1.05%) |
Jan 09, 2019 | 20.46 | 20.96 | 19.97 | 20.93 | 154,953 | +0.53(+2.60%) |
Jan 08, 2019 | 20.30 | 20.59 | 20.07 | 20.40 | 72,410 | +0.39(+1.95%) |
Jan 07, 2019 | 19.75 | 20.28 | 19.58 | 20.01 | 107,277 | +0.19(+0.96%) |
Jan 04, 2019 | 19.59 | 20.10 | 19.52 | 19.82 | 61,700 | +0.42(+2.16%) |
Jan 03, 2019 | 19.55 | 19.82 | 19.05 | 19.40 | 142,582 | -0.30(-1.52%) |