Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 24.69 | 24.76 | 24.59 | 24.69 | 151,848 | +0.19(+0.77%) |
Mar 28, 2019 | 24.36 | 24.51 | 24.36 | 24.50 | 381,443 | -0.08(-0.34%) |
Mar 27, 2019 | 24.65 | 24.69 | 24.42 | 24.59 | 98,253 | -0.12(-0.48%) |
Mar 26, 2019 | 24.71 | 24.80 | 24.62 | 24.71 | 151,733 | +0.01(+0.03%) |
Mar 25, 2019 | 24.73 | 24.81 | 24.64 | 24.70 | 206,330 | -0.13(-0.54%) |
Mar 22, 2019 | 24.97 | 25.03 | 24.71 | 24.83 | 310,120 | -0.43(-1.72%) |
Mar 21, 2019 | 25.30 | 25.36 | 25.16 | 25.27 | 80,938 | -0.08(-0.30%) |
Mar 20, 2019 | 25.17 | 25.46 | 25.03 | 25.34 | 155,035 | +0.16(+0.64%) |
Mar 19, 2019 | 25.25 | 25.31 | 25.07 | 25.18 | 172,863 | +0.09(+0.36%) |
Mar 18, 2019 | 24.89 | 25.12 | 24.88 | 25.09 | 196,727 | +0.37(+1.50%) |
Mar 15, 2019 | 24.72 | 24.80 | 24.66 | 24.72 | 515,915 | +0.15(+0.60%) |
Mar 14, 2019 | 24.69 | 24.77 | 24.55 | 24.57 | 156,594 | -0.08(-0.34%) |
Mar 13, 2019 | 24.31 | 24.68 | 24.31 | 24.66 | 473,538 | +0.74(+3.11%) |
Mar 12, 2019 | 23.84 | 23.99 | 23.83 | 23.91 | 235,946 | +0.06(+0.26%) |
Mar 11, 2019 | 23.71 | 23.86 | 23.71 | 23.85 | 131,714 | +0.22(+0.95%) |
Mar 08, 2019 | 23.60 | 23.68 | 23.50 | 23.63 | 331,670 | -0.25(-1.06%) |
Mar 07, 2019 | 24.21 | 24.26 | 23.86 | 23.88 | 243,015 | -0.32(-1.30%) |
Mar 06, 2019 | 24.24 | 24.25 | 24.14 | 24.20 | 121,082 | +0.06(+0.26%) |
Mar 05, 2019 | 24.13 | 24.18 | 24.03 | 24.13 | 100,741 | +0.11(+0.47%) |
Mar 04, 2019 | 24.05 | 24.12 | 23.93 | 24.02 | 405,072 | -0.08(-0.32%) |
Mar 01, 2019 | 24.11 | 24.13 | 23.98 | 24.10 | 157,129 | -0.11(-0.46%) |
Feb 28, 2019 | 24.22 | 24.31 | 24.11 | 24.21 | 252,059 | +0.05(+0.20%) |
Feb 27, 2019 | 24.29 | 24.37 | 24.16 | 24.16 | 181,909 | -0.02(-0.09%) |
Feb 26, 2019 | 24.19 | 24.30 | 24.15 | 24.18 | 178,639 | -0.06(-0.23%) |
Feb 25, 2019 | 24.35 | 24.38 | 24.14 | 24.24 | 193,214 | -0.12(-0.49%) |
Feb 22, 2019 | 24.31 | 24.42 | 24.27 | 24.36 | 161,696 | +0.16(+0.67%) |
Feb 21, 2019 | 24.27 | 24.31 | 24.11 | 24.20 | 187,791 | -0.09(-0.38%) |
Feb 20, 2019 | 24.19 | 24.41 | 24.17 | 24.29 | 136,131 | -0.03(-0.12%) |
Feb 19, 2019 | 23.97 | 24.36 | 23.97 | 24.31 | 385,839 | +0.32(+1.34%) |
Feb 15, 2019 | 23.86 | 24.00 | 23.80 | 23.99 | 561,441 | +0.50(+2.12%) |
Feb 14, 2019 | 23.38 | 23.53 | 23.36 | 23.49 | 171,592 | +0.09(+0.39%) |
Feb 13, 2019 | 23.54 | 23.65 | 23.35 | 23.40 | 124,290 | -0.06(-0.24%) |
Feb 12, 2019 | 23.46 | 23.58 | 23.41 | 23.46 | 236,688 | +0.22(+0.93%) |
Feb 11, 2019 | 23.11 | 23.47 | 23.09 | 23.24 | 167,073 | +0.12(+0.52%) |
Feb 08, 2019 | 23.11 | 23.22 | 22.94 | 23.12 | 120,594 | -0.06(-0.27%) |
Feb 07, 2019 | 23.34 | 23.42 | 23.09 | 23.19 | 167,547 | -0.51(-2.16%) |
Feb 06, 2019 | 23.71 | 23.78 | 23.66 | 23.70 | 151,723 | -0.17(-0.70%) |
Feb 05, 2019 | 23.95 | 24.01 | 23.81 | 23.87 | 317,571 | +0.03(+0.12%) |
Feb 04, 2019 | 23.66 | 23.87 | 23.55 | 23.84 | 189,351 | +0.08(+0.32%) |
Feb 01, 2019 | 23.74 | 23.86 | 23.63 | 23.76 | 176,253 | +0.02(+0.09%) |
Jan 31, 2019 | 23.80 | 23.91 | 23.62 | 23.74 | 233,474 | +0.16(+0.68%) |
Jan 30, 2019 | 23.45 | 23.66 | 23.33 | 23.58 | 235,207 | +0.25(+1.05%) |
Jan 29, 2019 | 23.30 | 23.39 | 23.26 | 23.33 | 249,302 | +0.18(+0.76%) |
Jan 28, 2019 | 23.14 | 23.26 | 23.07 | 23.16 | 406,154 | -0.11(-0.45%) |
Jan 25, 2019 | 23.20 | 23.32 | 23.16 | 23.26 | 193,093 | +0.42(+1.84%) |
Jan 24, 2019 | 22.79 | 23.00 | 22.70 | 22.84 | 205,268 | +0.01(+0.03%) |
Jan 23, 2019 | 23.07 | 23.09 | 22.77 | 22.84 | 284,357 | -0.25(-1.09%) |
Jan 22, 2019 | 23.08 | 23.16 | 23.01 | 23.09 | 339,428 | -0.34(-1.47%) |
Jan 18, 2019 | 23.33 | 23.47 | 23.21 | 23.43 | 222,492 | +0.54(+2.36%) |
Jan 17, 2019 | 22.79 | 22.98 | 22.72 | 22.89 | 237,149 | +0.09(+0.40%) |
Jan 16, 2019 | 22.70 | 22.88 | 22.69 | 22.80 | 270,281 | -0.06(-0.28%) |
Jan 15, 2019 | 22.85 | 22.99 | 22.72 | 22.86 | 270,699 | +0.01(+0.03%) |
Jan 14, 2019 | 22.61 | 23.41 | 22.60 | 22.86 | 610,322 | -0.06(-0.24%) |
Jan 11, 2019 | 22.80 | 22.93 | 22.68 | 22.91 | 518,626 | -0.18(-0.76%) |
Jan 10, 2019 | 22.84 | 23.11 | 22.81 | 23.09 | 494,793 | -0.08(-0.33%) |
Jan 09, 2019 | 22.97 | 23.17 | 22.95 | 23.16 | 349,549 | +0.43(+1.91%) |
Jan 08, 2019 | 22.83 | 22.83 | 22.65 | 22.73 | 255,110 | -0.18(-0.76%) |
Jan 07, 2019 | 22.77 | 23.01 | 22.71 | 22.91 | 469,862 | -0.11(-0.46%) |
Jan 04, 2019 | 22.65 | 23.01 | 22.63 | 23.01 | 296,990 | +0.79(+3.56%) |
Jan 03, 2019 | 22.25 | 22.29 | 22.06 | 22.22 | 329,241 | +0.15(+0.67%) |