Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 23.71 | 24.41 | 23.05 | 23.93 | 1,012,300 | +0.59(+2.53%) |
Mar 28, 2019 | 24.23 | 24.78 | 23.03 | 23.34 | 874,897 | -1.09(-4.46%) |
Mar 27, 2019 | 23.80 | 24.78 | 23.11 | 24.43 | 1,029,493 | +0.71(+2.99%) |
Mar 26, 2019 | 23.83 | 24.47 | 23.32 | 23.72 | 512,112 | +0.38(+1.63%) |
Mar 25, 2019 | 23.43 | 24.16 | 22.95 | 23.34 | 463,095 | -0.10(-0.43%) |
Mar 22, 2019 | 24.20 | 24.20 | 23.41 | 23.44 | 345,700 | -0.79(-3.26%) |
Mar 21, 2019 | 23.63 | 24.65 | 23.47 | 24.23 | 466,553 | +0.06(+0.25%) |
Mar 20, 2019 | 23.19 | 25.18 | 22.83 | 24.17 | 3,117,544 | -0.11(-0.45%) |
Mar 19, 2019 | 26.47 | 26.47 | 24.24 | 24.28 | 1,283,057 | -2.99(-10.96%) |
Mar 18, 2019 | 27.26 | 28.20 | 26.91 | 27.27 | 472,728 | -0.24(-0.87%) |
Mar 15, 2019 | 26.72 | 28.00 | 26.59 | 27.51 | 1,357,300 | +0.80(+3.00%) |
Mar 14, 2019 | 26.92 | 27.50 | 26.39 | 26.71 | 540,268 | -0.21(-0.78%) |
Mar 13, 2019 | 27.67 | 27.87 | 26.75 | 26.92 | 656,387 | -0.82(-2.96%) |
Mar 12, 2019 | 29.28 | 29.28 | 26.75 | 27.74 | 1,240,886 | -2.00(-6.72%) |
Mar 11, 2019 | 29.50 | 31.14 | 28.82 | 29.74 | 763,878 | +0.20(+0.68%) |
Mar 08, 2019 | 22.60 | 30.00 | 22.00 | 29.54 | 1,080,000 | +1.05(+3.69%) |
Mar 07, 2019 | 27.45 | 28.59 | 27.30 | 28.49 | 1,164,363 | +0.93(+3.37%) |
Mar 06, 2019 | 26.96 | 27.60 | 26.24 | 27.56 | 309,803 | +0.61(+2.26%) |
Mar 05, 2019 | 26.79 | 27.25 | 26.31 | 26.95 | 373,291 | +0.16(+0.60%) |
Mar 04, 2019 | 27.48 | 27.84 | 26.02 | 26.79 | 594,814 | -0.12(-0.45%) |
Mar 01, 2019 | 25.85 | 27.00 | 25.66 | 26.91 | 544,000 | +1.44(+5.65%) |
Feb 28, 2019 | 23.96 | 25.49 | 23.96 | 25.47 | 1,137,750 | +1.20(+4.94%) |
Feb 27, 2019 | 23.66 | 24.53 | 23.09 | 24.27 | 533,621 | +0.57(+2.41%) |
Feb 26, 2019 | 23.57 | 23.86 | 23.25 | 23.70 | 270,678 | -0.07(-0.29%) |
Feb 25, 2019 | 23.46 | 23.95 | 23.46 | 23.77 | 336,163 | +0.48(+2.06%) |
Feb 22, 2019 | 23.22 | 24.00 | 23.08 | 23.29 | 320,100 | +0.17(+0.74%) |
Feb 21, 2019 | 23.53 | 23.67 | 22.96 | 23.12 | 244,603 | -0.28(-1.20%) |
Feb 20, 2019 | 23.27 | 23.78 | 23.14 | 23.40 | 399,022 | +0.12(+0.52%) |
Feb 19, 2019 | 23.45 | 23.55 | 23.06 | 23.28 | 142,464 | -0.03(-0.13%) |
Feb 15, 2019 | 23.77 | 23.99 | 23.02 | 23.31 | 216,600 | -0.06(-0.26%) |
Feb 14, 2019 | 23.00 | 23.52 | 22.86 | 23.37 | 440,073 | +0.36(+1.56%) |
Feb 13, 2019 | 22.29 | 23.08 | 22.14 | 23.01 | 414,052 | +0.73(+3.28%) |
Feb 12, 2019 | 22.46 | 22.66 | 22.04 | 22.28 | 193,397 | -0.03(-0.13%) |
Feb 11, 2019 | 22.37 | 22.62 | 22.07 | 22.31 | 256,818 | +0.01(+0.04%) |
Feb 08, 2019 | 22.30 | 22.44 | 21.77 | 22.30 | 115,300 | -0.11(-0.49%) |
Feb 07, 2019 | 22.46 | 22.68 | 21.93 | 22.41 | 145,327 | -0.10(-0.44%) |
Feb 06, 2019 | 22.70 | 23.17 | 22.38 | 22.51 | 171,861 | -0.19(-0.84%) |
Feb 05, 2019 | 22.78 | 22.92 | 22.29 | 22.70 | 194,037 | +0.08(+0.35%) |
Feb 04, 2019 | 22.34 | 22.88 | 22.34 | 22.62 | 283,407 | +0.26(+1.16%) |
Feb 01, 2019 | 22.23 | 22.45 | 22.03 | 22.36 | 123,300 | +0.12(+0.54%) |
Jan 31, 2019 | 21.80 | 22.44 | 21.68 | 22.24 | 361,871 | +0.51(+2.35%) |
Jan 30, 2019 | 20.47 | 21.84 | 20.45 | 21.73 | 310,789 | +1.20(+5.85%) |
Jan 29, 2019 | 20.69 | 20.88 | 20.38 | 20.53 | 97,888 | -0.24(-1.16%) |
Jan 28, 2019 | 20.10 | 20.86 | 19.54 | 20.77 | 287,816 | +0.45(+2.21%) |
Jan 25, 2019 | 19.82 | 20.44 | 19.35 | 20.32 | 213,300 | +0.50(+2.52%) |
Jan 24, 2019 | 19.75 | 19.95 | 19.32 | 19.82 | 341,765 | +0.05(+0.25%) |
Jan 23, 2019 | 20.34 | 20.59 | 19.74 | 19.77 | 376,581 | -0.43(-2.13%) |
Jan 22, 2019 | 20.04 | 20.30 | 19.58 | 20.20 | 425,508 | -0.05(-0.25%) |
Jan 18, 2019 | 20.83 | 20.83 | 19.87 | 20.25 | 395,400 | -0.59(-2.83%) |
Jan 17, 2019 | 20.56 | 21.26 | 20.56 | 20.84 | 318,674 | -0.01(-0.05%) |
Jan 16, 2019 | 21.50 | 21.82 | 20.70 | 20.85 | 316,191 | -0.51(-2.39%) |
Jan 15, 2019 | 21.65 | 21.99 | 21.02 | 21.36 | 382,491 | -0.30(-1.39%) |
Jan 14, 2019 | 21.12 | 21.79 | 20.78 | 21.66 | 557,138 | +0.47(+2.22%) |
Jan 11, 2019 | 20.00 | 21.99 | 19.80 | 21.19 | 449,800 | +0.94(+4.64%) |
Jan 10, 2019 | 20.00 | 20.40 | 19.40 | 20.25 | 756,566 | -0.04(-0.20%) |
Jan 09, 2019 | 17.98 | 20.41 | 17.98 | 20.29 | 613,392 | +2.37(+13.23%) |
Jan 08, 2019 | 18.20 | 18.72 | 17.61 | 17.92 | 792,708 | -0.21(-1.16%) |
Jan 07, 2019 | 16.60 | 18.98 | 16.60 | 18.13 | 508,957 | +1.62(+9.81%) |
Jan 04, 2019 | 15.70 | 16.58 | 15.51 | 16.51 | 245,700 | +1.20(+7.84%) |
Jan 03, 2019 | 15.20 | 15.38 | 14.87 | 15.31 | 175,805 | +0.04(+0.26%) |