Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 23.17 | 24.07 | 23.10 | 23.92 | 14,237,100 | +1.20(+5.28%) |
Mar 28, 2019 | 22.71 | 22.92 | 22.47 | 22.72 | 10,186,286 | +0.01(+0.04%) |
Mar 27, 2019 | 22.79 | 23.17 | 22.23 | 22.71 | 25,571,288 | -0.16(-0.70%) |
Mar 26, 2019 | 23.25 | 24.03 | 22.56 | 22.87 | 23,915,676 | -1.15(-4.79%) |
Mar 25, 2019 | 24.24 | 24.41 | 23.40 | 24.02 | 13,033,907 | -1.00(-4.00%) |
Mar 22, 2019 | 25.75 | 26.04 | 24.93 | 25.02 | 7,941,100 | -1.00(-3.84%) |
Mar 21, 2019 | 26.06 | 26.66 | 25.87 | 26.02 | 7,953,201 | -0.39(-1.48%) |
Mar 20, 2019 | 27.03 | 27.15 | 25.36 | 26.41 | 13,872,667 | -0.92(-3.37%) |
Mar 19, 2019 | 27.50 | 27.92 | 27.12 | 27.33 | 7,294,470 | -0.09(-0.33%) |
Mar 18, 2019 | 27.27 | 28.00 | 26.54 | 27.42 | 9,733,458 | +0.40(+1.48%) |
Mar 15, 2019 | 25.98 | 27.22 | 25.95 | 27.02 | 9,512,900 | +1.35(+5.26%) |
Mar 14, 2019 | 26.44 | 26.48 | 25.60 | 25.67 | 5,797,295 | -0.74(-2.80%) |
Mar 13, 2019 | 26.11 | 26.95 | 25.50 | 26.41 | 6,002,905 | +0.03(+0.11%) |
Mar 12, 2019 | 26.26 | 26.83 | 26.03 | 26.38 | 5,497,889 | +0.15(+0.57%) |
Mar 11, 2019 | 25.51 | 26.48 | 25.51 | 26.23 | 6,661,792 | +0.87(+3.43%) |
Mar 08, 2019 | 24.88 | 25.75 | 24.56 | 25.36 | 12,690,300 | -1.02(-3.87%) |
Mar 07, 2019 | 26.50 | 26.63 | 25.22 | 26.38 | 10,049,484 | -0.59(-2.19%) |
Mar 06, 2019 | 27.27 | 27.40 | 26.51 | 26.97 | 9,528,020 | -0.49(-1.78%) |
Mar 05, 2019 | 26.54 | 28.00 | 26.41 | 27.46 | 10,321,166 | +0.80(+3.00%) |
Mar 04, 2019 | 27.33 | 27.53 | 25.85 | 26.66 | 10,763,103 | -0.49(-1.80%) |
Mar 01, 2019 | 27.85 | 27.90 | 27.07 | 27.15 | 8,521,100 | -0.01(-0.04%) |
Feb 28, 2019 | 26.80 | 27.40 | 26.04 | 27.16 | 24,463,078 | +0.39(+1.46%) |
Feb 27, 2019 | 26.50 | 27.15 | 26.40 | 26.77 | 10,360,835 | -0.06(-0.22%) |
Feb 26, 2019 | 25.91 | 27.24 | 25.38 | 26.83 | 15,860,743 | -0.18(-0.67%) |
Feb 25, 2019 | 29.09 | 29.18 | 26.54 | 27.01 | 35,299,040 | -0.69(-2.49%) |
Feb 22, 2019 | 23.52 | 27.95 | 23.50 | 27.70 | 42,749,200 | +4.94(+21.70%) |
Feb 21, 2019 | 22.90 | 23.11 | 22.48 | 22.76 | 12,246,368 | +0.16(+0.71%) |
Feb 20, 2019 | 22.60 | 22.76 | 22.44 | 22.60 | 9,485,156 | +0.26(+1.16%) |
Feb 19, 2019 | 21.88 | 22.52 | 21.67 | 22.34 | 9,655,962 | +0.54(+2.48%) |
Feb 15, 2019 | 22.00 | 22.18 | 21.68 | 21.80 | 6,748,900 | -0.20(-0.91%) |
Feb 14, 2019 | 21.50 | 22.14 | 21.35 | 22.00 | 7,133,476 | +0.40(+1.85%) |
Feb 13, 2019 | 21.56 | 22.03 | 21.37 | 21.60 | 7,995,073 | +0.35(+1.65%) |
Feb 12, 2019 | 21.18 | 21.63 | 21.08 | 21.25 | 7,435,977 | +0.42(+2.02%) |
Feb 11, 2019 | 21.02 | 21.70 | 20.76 | 20.83 | 8,579,573 | +0.20(+0.97%) |
Feb 08, 2019 | 19.54 | 20.95 | 19.40 | 20.63 | 8,653,100 | +0.63(+3.15%) |
Feb 07, 2019 | 20.86 | 20.98 | 19.87 | 20.00 | 10,902,526 | -1.29(-6.06%) |
Feb 06, 2019 | 21.44 | 21.73 | 21.11 | 21.29 | 5,270,267 | +0.06(+0.28%) |
Feb 05, 2019 | 20.76 | 21.51 | 20.49 | 21.23 | 7,598,481 | +0.74(+3.61%) |
Feb 04, 2019 | 20.17 | 20.99 | 19.91 | 20.49 | 5,645,892 | +0.37(+1.84%) |
Feb 01, 2019 | 20.13 | 20.70 | 19.87 | 20.12 | 8,447,700 | +0.00(+0.00%) |
Jan 31, 2019 | 19.50 | 20.50 | 19.45 | 20.12 | 7,804,412 | +0.74(+3.82%) |
Jan 30, 2019 | 19.46 | 19.59 | 18.99 | 19.38 | 5,707,495 | +0.24(+1.25%) |
Jan 29, 2019 | 19.35 | 19.37 | 18.96 | 19.14 | 6,329,377 | -0.32(-1.64%) |
Jan 28, 2019 | 19.55 | 19.64 | 18.74 | 19.46 | 7,115,478 | -0.49(-2.46%) |
Jan 25, 2019 | 19.50 | 20.00 | 19.18 | 19.95 | 9,904,000 | +0.98(+5.17%) |
Jan 24, 2019 | 18.40 | 19.08 | 18.34 | 18.97 | 7,930,252 | +0.68(+3.72%) |
Jan 23, 2019 | 17.99 | 18.65 | 17.74 | 18.29 | 9,763,389 | +0.56(+3.16%) |
Jan 22, 2019 | 18.18 | 18.40 | 17.55 | 17.73 | 14,065,783 | -0.77(-4.16%) |
Jan 18, 2019 | 17.98 | 18.90 | 17.62 | 18.50 | 12,839,800 | +0.94(+5.35%) |
Jan 17, 2019 | 16.94 | 17.88 | 16.92 | 17.56 | 8,151,009 | +0.53(+3.11%) |
Jan 16, 2019 | 16.82 | 17.27 | 16.77 | 17.03 | 5,643,144 | +0.28(+1.67%) |
Jan 15, 2019 | 17.01 | 17.11 | 16.51 | 16.75 | 8,229,700 | +0.04(+0.24%) |
Jan 14, 2019 | 16.95 | 17.14 | 16.51 | 16.71 | 12,285,063 | -1.11(-6.23%) |
Jan 11, 2019 | 18.10 | 18.39 | 17.67 | 17.82 | 11,311,800 | -0.34(-1.87%) |
Jan 10, 2019 | 17.02 | 18.50 | 16.86 | 18.16 | 16,002,931 | +0.87(+5.03%) |
Jan 09, 2019 | 17.16 | 17.58 | 16.81 | 17.29 | 9,704,276 | +0.31(+1.83%) |
Jan 08, 2019 | 17.33 | 17.40 | 16.18 | 16.98 | 9,047,316 | -0.24(-1.39%) |
Jan 07, 2019 | 16.54 | 17.45 | 16.45 | 17.22 | 10,327,298 | +0.98(+6.03%) |
Jan 04, 2019 | 15.24 | 16.52 | 15.18 | 16.24 | 11,734,300 | +1.44(+9.73%) |
Jan 03, 2019 | 14.97 | 15.33 | 14.77 | 14.80 | 3,407,605 | -0.42(-2.76%) |