Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 22.77 | 22.94 | 22.70 | 22.72 | 6,600 | +0.17(+0.75%) |
Mar 28, 2019 | 22.78 | 22.86 | 22.46 | 22.55 | 21,220 | -0.32(-1.40%) |
Mar 27, 2019 | 23.21 | 23.23 | 22.71 | 22.87 | 21,356 | -0.72(-3.05%) |
Mar 26, 2019 | 23.20 | 23.59 | 23.17 | 23.59 | 31,941 | +1.04(+4.61%) |
Mar 25, 2019 | 22.83 | 22.83 | 22.52 | 22.55 | 47,448 | -0.39(-1.70%) |
Mar 22, 2019 | 23.42 | 23.46 | 22.94 | 22.94 | 13,700 | -0.49(-2.09%) |
Mar 21, 2019 | 23.02 | 23.64 | 23.00 | 23.43 | 32,588 | -0.59(-2.46%) |
Mar 20, 2019 | 23.81 | 24.40 | 23.70 | 24.02 | 18,654 | +0.54(+2.30%) |
Mar 19, 2019 | 23.97 | 24.00 | 23.48 | 23.48 | 9,175 | -0.19(-0.80%) |
Mar 18, 2019 | 23.54 | 23.93 | 23.52 | 23.67 | 21,638 | -0.34(-1.42%) |
Mar 15, 2019 | 24.41 | 24.59 | 23.96 | 24.01 | 53,400 | -0.32(-1.32%) |
Mar 14, 2019 | 24.73 | 24.74 | 24.25 | 24.33 | 33,680 | -0.17(-0.69%) |
Mar 13, 2019 | 24.32 | 24.86 | 24.25 | 24.50 | 42,120 | -0.35(-1.41%) |
Mar 12, 2019 | 24.33 | 24.85 | 24.33 | 24.85 | 9,169 | +0.70(+2.90%) |
Mar 11, 2019 | 24.02 | 24.41 | 23.85 | 24.15 | 24,003 | -0.45(-1.83%) |
Mar 08, 2019 | 24.53 | 24.60 | 24.04 | 24.60 | 12,400 | -0.10(-0.40%) |
Mar 07, 2019 | 24.65 | 25.18 | 24.57 | 24.70 | 13,250 | -0.80(-3.14%) |
Mar 06, 2019 | 25.97 | 25.97 | 25.45 | 25.50 | 35,396 | -0.93(-3.52%) |
Mar 05, 2019 | 26.24 | 26.86 | 26.24 | 26.43 | 53,159 | -0.05(-0.19%) |
Mar 04, 2019 | 26.46 | 26.58 | 25.95 | 26.48 | 200,351 | +0.31(+1.18%) |
Mar 01, 2019 | 26.27 | 26.34 | 25.87 | 26.17 | 71,100 | +0.44(+1.71%) |
Feb 28, 2019 | 25.59 | 26.03 | 25.56 | 25.73 | 116,977 | -0.12(-0.46%) |
Feb 27, 2019 | 24.93 | 25.90 | 24.93 | 25.85 | 47,038 | -0.15(-0.58%) |
Feb 26, 2019 | 25.98 | 26.20 | 25.79 | 26.00 | 40,805 | +0.26(+1.01%) |
Feb 25, 2019 | 25.99 | 26.19 | 25.52 | 25.74 | 62,796 | +1.21(+4.93%) |
Feb 22, 2019 | 25.80 | 25.93 | 24.53 | 24.53 | 12,300 | -1.92(-7.26%) |
Feb 21, 2019 | 26.58 | 26.58 | 26.15 | 26.45 | 6,571 | -0.11(-0.41%) |
Feb 20, 2019 | 26.74 | 26.86 | 26.56 | 26.56 | 4,501 | -0.21(-0.78%) |
Feb 19, 2019 | 26.79 | 27.15 | 26.73 | 26.77 | 8,806 | -0.68(-2.48%) |
Feb 15, 2019 | 27.21 | 27.47 | 27.14 | 27.45 | 9,700 | +0.27(+0.99%) |
Feb 14, 2019 | 27.20 | 27.52 | 26.99 | 27.18 | 12,023 | -0.29(-1.06%) |
Feb 13, 2019 | 27.53 | 27.56 | 26.99 | 27.47 | 13,360 | +0.47(+1.74%) |
Feb 12, 2019 | 27.08 | 27.13 | 26.80 | 27.00 | 6,327 | +0.67(+2.54%) |
Feb 11, 2019 | 26.49 | 26.77 | 26.20 | 26.33 | 7,895 | +0.02(+0.08%) |
Feb 08, 2019 | 26.18 | 26.59 | 26.03 | 26.31 | 20,900 | -0.20(-0.76%) |
Feb 07, 2019 | 26.42 | 26.74 | 26.30 | 26.51 | 17,908 | -0.29(-1.07%) |
Feb 06, 2019 | 27.02 | 27.21 | 26.80 | 26.80 | 3,810 | -0.18(-0.67%) |
Feb 05, 2019 | 26.85 | 27.35 | 26.85 | 26.98 | 6,245 | +0.09(+0.33%) |
Feb 04, 2019 | 27.02 | 27.27 | 26.89 | 26.89 | 19,207 | +0.26(+0.98%) |
Feb 01, 2019 | 26.85 | 27.00 | 26.19 | 26.63 | 49,700 | +0.59(+2.27%) |
Jan 31, 2019 | 26.49 | 27.19 | 26.01 | 26.04 | 147,665 | +1.80(+7.43%) |
Jan 30, 2019 | 27.15 | 27.70 | 24.24 | 24.24 | 9,234 | -3.49(-12.59%) |
Jan 29, 2019 | 27.67 | 28.21 | 27.55 | 27.73 | 51,270 | -0.27(-0.96%) |
Jan 28, 2019 | 27.66 | 28.16 | 27.50 | 28.00 | 22,340 | -1.71(-5.76%) |
Jan 25, 2019 | 29.73 | 29.94 | 29.41 | 29.71 | 35,900 | +1.16(+4.06%) |
Jan 24, 2019 | 29.06 | 29.30 | 28.55 | 28.55 | 17,013 | -0.58(-1.99%) |
Jan 23, 2019 | 29.19 | 29.55 | 29.02 | 29.13 | 6,578 | -0.03(-0.10%) |
Jan 22, 2019 | 28.93 | 29.16 | 28.68 | 29.16 | 23,080 | +0.41(+1.43%) |
Jan 18, 2019 | 28.69 | 29.06 | 28.54 | 28.75 | 2,800 | -0.36(-1.24%) |
Jan 17, 2019 | 29.19 | 29.23 | 29.04 | 29.11 | 1,779 | -0.42(-1.42%) |
Jan 16, 2019 | 29.82 | 29.82 | 29.32 | 29.53 | 8,079 | -0.31(-1.04%) |
Jan 15, 2019 | 29.35 | 29.84 | 29.34 | 29.84 | 5,002 | +1.16(+4.04%) |
Jan 14, 2019 | 28.51 | 29.18 | 28.50 | 28.68 | 10,345 | -0.59(-2.02%) |
Jan 11, 2019 | 29.87 | 29.87 | 29.17 | 29.27 | 65,800 | +0.65(+2.27%) |
Jan 10, 2019 | 29.28 | 29.56 | 28.62 | 28.62 | 56,625 | -0.70(-2.39%) |
Jan 09, 2019 | 29.27 | 29.39 | 28.75 | 29.32 | 22,298 | +0.38(+1.31%) |
Jan 08, 2019 | 28.49 | 28.94 | 28.24 | 28.94 | 14,094 | +0.68(+2.41%) |
Jan 07, 2019 | 27.76 | 28.26 | 27.70 | 28.26 | 14,769 | +1.68(+6.32%) |
Jan 04, 2019 | 25.81 | 26.65 | 25.81 | 26.58 | 19,000 | +1.51(+6.02%) |
Jan 03, 2019 | 25.48 | 25.48 | 25.03 | 25.07 | 14,726 | -0.61(-2.38%) |