Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 22.67 | 23.24 | 22.62 | 22.98 | 15,200 | +0.26(+1.14%) |
Mar 28, 2019 | 22.48 | 22.89 | 22.32 | 22.72 | 7,807 | +0.12(+0.53%) |
Mar 27, 2019 | 22.93 | 22.93 | 22.10 | 22.60 | 30,171 | -0.38(-1.65%) |
Mar 26, 2019 | 23.50 | 24.00 | 22.70 | 22.98 | 11,544 | -0.52(-2.21%) |
Mar 25, 2019 | 23.40 | 23.80 | 22.86 | 23.50 | 59,676 | -0.02(-0.09%) |
Mar 22, 2019 | 23.49 | 23.98 | 23.25 | 23.52 | 7,800 | +0.21(+0.90%) |
Mar 21, 2019 | 23.30 | 23.56 | 23.18 | 23.31 | 11,846 | +0.06(+0.26%) |
Mar 20, 2019 | 23.26 | 23.50 | 23.25 | 23.25 | 8,733 | -0.01(-0.04%) |
Mar 19, 2019 | 23.30 | 23.52 | 23.25 | 23.26 | 9,095 | -0.07(-0.30%) |
Mar 18, 2019 | 22.96 | 23.44 | 22.77 | 23.33 | 16,073 | +0.36(+1.57%) |
Mar 15, 2019 | 22.76 | 23.14 | 22.75 | 22.97 | 28,800 | +0.22(+0.97%) |
Mar 14, 2019 | 22.81 | 22.97 | 22.56 | 22.75 | 9,995 | -0.24(-1.04%) |
Mar 13, 2019 | 22.68 | 23.02 | 22.67 | 22.99 | 10,172 | +0.42(+1.86%) |
Mar 12, 2019 | 23.18 | 23.18 | 22.51 | 22.57 | 31,808 | -0.58(-2.51%) |
Mar 11, 2019 | 23.15 | 23.90 | 23.02 | 23.15 | 28,384 | -0.05(-0.22%) |
Mar 08, 2019 | 23.27 | 23.27 | 23.00 | 23.20 | 10,600 | +0.07(+0.30%) |
Mar 07, 2019 | 22.85 | 23.46 | 22.85 | 23.13 | 16,990 | -0.05(-0.22%) |
Mar 06, 2019 | 23.30 | 23.59 | 23.00 | 23.18 | 16,711 | -0.12(-0.52%) |
Mar 05, 2019 | 23.20 | 23.64 | 23.00 | 23.30 | 12,720 | -0.06(-0.26%) |
Mar 04, 2019 | 23.09 | 23.57 | 22.91 | 23.36 | 18,142 | +0.36(+1.57%) |
Mar 01, 2019 | 23.01 | 23.90 | 22.75 | 23.00 | 34,300 | +0.00(+0.00%) |
Feb 28, 2019 | 22.72 | 23.19 | 22.64 | 23.00 | 11,696 | +0.10(+0.44%) |
Feb 27, 2019 | 22.64 | 23.22 | 22.48 | 22.90 | 31,287 | +0.11(+0.48%) |
Feb 26, 2019 | 22.83 | 23.55 | 22.60 | 22.79 | 21,136 | +0.04(+0.18%) |
Feb 25, 2019 | 23.83 | 23.83 | 22.02 | 22.75 | 42,371 | -0.86(-3.64%) |
Feb 22, 2019 | 23.98 | 23.98 | 23.31 | 23.61 | 19,100 | -0.15(-0.63%) |
Feb 21, 2019 | 23.70 | 24.19 | 23.32 | 23.76 | 21,404 | -0.06(-0.25%) |
Feb 20, 2019 | 23.61 | 23.90 | 23.38 | 23.82 | 12,597 | -0.04(-0.17%) |
Feb 19, 2019 | 24.20 | 24.49 | 23.32 | 23.86 | 49,274 | -0.22(-0.91%) |
Feb 15, 2019 | 24.00 | 24.49 | 23.91 | 24.08 | 34,300 | +0.08(+0.33%) |
Feb 14, 2019 | 24.37 | 24.37 | 24.00 | 24.00 | 36,582 | -0.36(-1.48%) |
Feb 13, 2019 | 24.46 | 24.49 | 24.00 | 24.36 | 21,272 | +0.36(+1.50%) |
Feb 12, 2019 | 23.03 | 24.52 | 22.83 | 24.00 | 85,234 | +1.15(+5.03%) |
Feb 11, 2019 | 23.72 | 23.72 | 22.61 | 22.85 | 24,035 | -1.02(-4.27%) |
Feb 08, 2019 | 24.08 | 24.22 | 23.48 | 23.87 | 50,200 | -0.23(-0.95%) |
Feb 07, 2019 | 23.80 | 24.24 | 23.50 | 24.10 | 20,602 | +0.28(+1.18%) |
Feb 06, 2019 | 23.50 | 24.39 | 23.50 | 23.82 | 69,354 | +0.31(+1.32%) |
Feb 05, 2019 | 23.50 | 24.25 | 21.21 | 23.51 | 51,164 | -0.48(-2.00%) |
Feb 04, 2019 | 23.04 | 24.00 | 22.58 | 23.99 | 18,144 | +0.74(+3.18%) |
Feb 01, 2019 | 22.40 | 23.35 | 22.11 | 23.25 | 32,600 | +0.85(+3.79%) |
Jan 31, 2019 | 21.99 | 22.64 | 21.53 | 22.40 | 32,370 | +0.43(+1.96%) |
Jan 30, 2019 | 22.00 | 22.05 | 20.48 | 21.97 | 14,667 | -0.03(-0.14%) |
Jan 29, 2019 | 21.95 | 22.05 | 21.06 | 22.00 | 16,250 | +0.10(+0.46%) |
Jan 28, 2019 | 21.40 | 22.11 | 21.00 | 21.90 | 19,285 | +0.46(+2.15%) |
Jan 25, 2019 | 21.83 | 22.00 | 20.65 | 21.44 | 27,400 | -0.20(-0.92%) |
Jan 24, 2019 | 22.04 | 22.04 | 19.50 | 21.64 | 39,211 | -0.36(-1.64%) |
Jan 23, 2019 | 21.69 | 22.25 | 21.28 | 22.00 | 23,991 | +0.30(+1.38%) |
Jan 22, 2019 | 21.86 | 21.94 | 21.19 | 21.70 | 20,549 | -0.06(-0.28%) |
Jan 18, 2019 | 21.50 | 22.27 | 21.40 | 21.76 | 15,400 | +0.19(+0.88%) |
Jan 17, 2019 | 21.91 | 22.00 | 21.00 | 21.57 | 8,730 | -0.50(-2.27%) |
Jan 16, 2019 | 20.96 | 22.12 | 20.96 | 22.07 | 10,736 | +0.98(+4.67%) |
Jan 15, 2019 | 20.78 | 21.74 | 20.47 | 21.09 | 25,637 | +0.30(+1.47%) |
Jan 14, 2019 | 21.44 | 21.56 | 20.35 | 20.78 | 24,837 | -0.65(-3.03%) |
Jan 11, 2019 | 20.96 | 21.52 | 19.83 | 21.43 | 17,900 | +0.52(+2.49%) |
Jan 10, 2019 | 19.79 | 21.29 | 19.70 | 20.91 | 22,496 | +1.10(+5.55%) |
Jan 09, 2019 | 19.83 | 20.35 | 19.36 | 19.81 | 11,827 | -0.09(-0.45%) |
Jan 08, 2019 | 20.43 | 20.44 | 19.30 | 19.90 | 10,600 | -0.24(-1.17%) |
Jan 07, 2019 | 19.50 | 20.36 | 19.00 | 20.14 | 26,273 | +0.75(+3.84%) |
Jan 04, 2019 | 19.40 | 20.00 | 19.00 | 19.39 | 27,100 | +0.15(+0.78%) |
Jan 03, 2019 | 19.43 | 19.98 | 18.73 | 19.24 | 28,497 | -0.23(-1.18%) |