Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 23.70 | 23.94 | 23.53 | 23.64 | 215,500 | -0.03(-0.13%) |
Mar 28, 2019 | 23.26 | 23.67 | 23.13 | 23.67 | 170,926 | +0.46(+1.98%) |
Mar 27, 2019 | 23.30 | 23.43 | 22.91 | 23.21 | 186,083 | -0.12(-0.51%) |
Mar 26, 2019 | 23.21 | 23.44 | 23.04 | 23.33 | 221,801 | +0.33(+1.43%) |
Mar 25, 2019 | 22.58 | 23.14 | 22.46 | 23.00 | 189,301 | +0.37(+1.63%) |
Mar 22, 2019 | 23.39 | 23.49 | 22.63 | 22.63 | 247,500 | -0.93(-3.95%) |
Mar 21, 2019 | 23.05 | 23.77 | 23.05 | 23.56 | 190,114 | +0.35(+1.51%) |
Mar 20, 2019 | 23.40 | 23.67 | 23.03 | 23.21 | 144,846 | -0.19(-0.81%) |
Mar 19, 2019 | 23.52 | 23.64 | 23.32 | 23.40 | 146,625 | +0.01(+0.04%) |
Mar 18, 2019 | 22.81 | 23.41 | 22.81 | 23.39 | 217,680 | +0.51(+2.23%) |
Mar 15, 2019 | 22.61 | 23.03 | 22.60 | 22.88 | 444,300 | +0.27(+1.19%) |
Mar 14, 2019 | 22.56 | 22.78 | 22.46 | 22.61 | 143,805 | +0.01(+0.04%) |
Mar 13, 2019 | 22.36 | 22.67 | 22.34 | 22.60 | 113,888 | +0.30(+1.35%) |
Mar 12, 2019 | 22.25 | 22.54 | 22.12 | 22.30 | 162,898 | +0.10(+0.45%) |
Mar 11, 2019 | 21.57 | 22.24 | 21.57 | 22.20 | 207,432 | +0.64(+2.97%) |
Mar 08, 2019 | 21.46 | 21.61 | 21.27 | 21.56 | 153,700 | -0.09(-0.42%) |
Mar 07, 2019 | 22.09 | 22.09 | 21.61 | 21.65 | 166,298 | -0.41(-1.86%) |
Mar 06, 2019 | 22.65 | 22.89 | 21.98 | 22.06 | 246,496 | -0.67(-2.95%) |
Mar 05, 2019 | 23.03 | 23.05 | 22.68 | 22.73 | 113,031 | -0.29(-1.26%) |
Mar 04, 2019 | 22.87 | 23.17 | 22.87 | 23.02 | 249,710 | +0.03(+0.13%) |
Mar 01, 2019 | 23.27 | 23.27 | 22.74 | 22.99 | 182,700 | -0.03(-0.13%) |
Feb 28, 2019 | 23.29 | 23.37 | 23.01 | 23.02 | 220,840 | -0.25(-1.07%) |
Feb 27, 2019 | 23.46 | 23.53 | 23.20 | 23.27 | 156,623 | -0.19(-0.81%) |
Feb 26, 2019 | 23.60 | 23.92 | 23.20 | 23.46 | 350,216 | -0.24(-1.01%) |
Feb 25, 2019 | 23.84 | 23.95 | 23.67 | 23.70 | 280,433 | +0.03(+0.13%) |
Feb 22, 2019 | 23.53 | 23.68 | 23.27 | 23.67 | 185,600 | +0.22(+0.94%) |
Feb 21, 2019 | 23.73 | 24.07 | 23.34 | 23.45 | 171,264 | -0.24(-1.01%) |
Feb 20, 2019 | 23.71 | 23.93 | 23.68 | 23.69 | 229,295 | -0.06(-0.25%) |
Feb 19, 2019 | 23.57 | 23.92 | 23.57 | 23.75 | 317,835 | -0.04(-0.17%) |
Feb 15, 2019 | 23.75 | 24.06 | 23.43 | 23.79 | 160,600 | +0.22(+0.93%) |
Feb 14, 2019 | 23.38 | 23.71 | 23.38 | 23.57 | 301,406 | +0.09(+0.38%) |
Feb 13, 2019 | 23.39 | 23.61 | 23.23 | 23.48 | 271,725 | +0.11(+0.47%) |
Feb 12, 2019 | 23.39 | 23.91 | 23.35 | 23.37 | 292,652 | +0.10(+0.43%) |
Feb 11, 2019 | 22.15 | 23.35 | 22.15 | 23.27 | 437,353 | +1.13(+5.10%) |
Feb 08, 2019 | 23.07 | 23.60 | 21.25 | 22.14 | 453,100 | -2.57(-10.40%) |
Feb 07, 2019 | 24.54 | 25.03 | 24.45 | 24.71 | 97,556 | -0.08(-0.32%) |
Feb 06, 2019 | 24.44 | 24.79 | 24.40 | 24.79 | 72,657 | +0.27(+1.10%) |
Feb 05, 2019 | 24.71 | 24.85 | 24.32 | 24.52 | 187,021 | -0.09(-0.37%) |
Feb 04, 2019 | 24.45 | 24.62 | 24.22 | 24.61 | 84,845 | +0.22(+0.90%) |
Feb 01, 2019 | 24.35 | 24.61 | 24.28 | 24.39 | 106,400 | +0.00(+0.00%) |
Jan 31, 2019 | 24.03 | 24.45 | 24.01 | 24.39 | 139,366 | +0.26(+1.08%) |
Jan 30, 2019 | 24.11 | 24.45 | 23.82 | 24.13 | 137,425 | +0.26(+1.09%) |
Jan 29, 2019 | 24.00 | 24.21 | 23.74 | 23.87 | 184,530 | -0.15(-0.62%) |
Jan 28, 2019 | 23.68 | 24.07 | 23.53 | 24.02 | 125,968 | +0.06(+0.25%) |
Jan 25, 2019 | 24.12 | 24.35 | 23.95 | 23.96 | 119,500 | +0.11(+0.46%) |
Jan 24, 2019 | 23.73 | 23.99 | 23.65 | 23.85 | 247,772 | +0.07(+0.29%) |
Jan 23, 2019 | 23.71 | 23.99 | 23.47 | 23.78 | 117,277 | +0.07(+0.30%) |
Jan 22, 2019 | 23.81 | 23.97 | 23.53 | 23.71 | 219,587 | -0.32(-1.33%) |
Jan 18, 2019 | 24.04 | 24.20 | 23.86 | 24.03 | 133,700 | +0.15(+0.63%) |
Jan 17, 2019 | 23.60 | 24.03 | 23.60 | 23.88 | 195,278 | +0.11(+0.46%) |
Jan 16, 2019 | 23.56 | 23.84 | 23.34 | 23.77 | 172,017 | +0.26(+1.11%) |
Jan 15, 2019 | 23.36 | 23.59 | 23.32 | 23.51 | 158,099 | +0.16(+0.69%) |
Jan 14, 2019 | 23.61 | 23.65 | 23.14 | 23.35 | 242,297 | -0.43(-1.81%) |
Jan 11, 2019 | 23.34 | 23.80 | 23.18 | 23.78 | 175,100 | +0.17(+0.72%) |
Jan 10, 2019 | 23.59 | 23.76 | 23.32 | 23.61 | 110,849 | -0.14(-0.59%) |
Jan 09, 2019 | 23.51 | 23.86 | 23.32 | 23.75 | 245,831 | +0.24(+1.02%) |
Jan 08, 2019 | 23.35 | 23.55 | 23.06 | 23.51 | 294,918 | +0.50(+2.17%) |
Jan 07, 2019 | 22.64 | 23.32 | 22.58 | 23.01 | 207,427 | +0.29(+1.28%) |
Jan 04, 2019 | 22.11 | 22.74 | 22.06 | 22.72 | 321,700 | +1.00(+4.60%) |
Jan 03, 2019 | 21.64 | 22.04 | 21.52 | 21.72 | 179,067 | -0.21(-0.96%) |