Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 18.51 | 20.90 | 18.26 | 20.76 | 22,702,700 | +2.32(+12.58%) |
Mar 28, 2019 | 19.75 | 19.77 | 18.38 | 18.44 | 19,966,452 | +0.36(+1.99%) |
Mar 27, 2019 | 17.54 | 18.58 | 16.65 | 18.08 | 15,031,339 | +0.55(+3.14%) |
Mar 26, 2019 | 17.67 | 17.81 | 17.25 | 17.53 | 4,767,570 | +0.02(+0.11%) |
Mar 25, 2019 | 17.35 | 18.00 | 17.26 | 17.51 | 4,328,046 | +0.00(+0.00%) |
Mar 22, 2019 | 18.80 | 19.37 | 17.48 | 17.51 | 8,340,300 | -1.25(-6.66%) |
Mar 21, 2019 | 19.00 | 19.10 | 18.37 | 18.76 | 5,196,287 | -0.25(-1.32%) |
Mar 20, 2019 | 18.80 | 19.15 | 18.31 | 19.01 | 7,162,760 | +0.15(+0.80%) |
Mar 19, 2019 | 19.41 | 19.88 | 18.76 | 18.86 | 6,924,744 | -0.44(-2.28%) |
Mar 18, 2019 | 21.23 | 21.50 | 19.01 | 19.30 | 12,645,231 | -1.03(-5.07%) |
Mar 15, 2019 | 20.65 | 20.99 | 20.05 | 20.33 | 6,483,500 | -0.24(-1.17%) |
Mar 14, 2019 | 20.46 | 20.75 | 20.12 | 20.57 | 4,113,820 | +0.11(+0.54%) |
Mar 13, 2019 | 21.49 | 21.61 | 20.16 | 20.46 | 9,024,340 | -0.85(-3.99%) |
Mar 12, 2019 | 21.80 | 21.95 | 21.29 | 21.31 | 5,875,809 | -0.56(-2.56%) |
Mar 11, 2019 | 21.64 | 21.99 | 21.15 | 21.87 | 5,614,998 | +0.47(+2.20%) |
Mar 08, 2019 | 21.15 | 21.60 | 21.05 | 21.40 | 5,710,600 | +0.10(+0.47%) |
Mar 07, 2019 | 21.37 | 21.77 | 21.01 | 21.30 | 5,665,643 | -0.21(-0.98%) |
Mar 06, 2019 | 22.59 | 22.76 | 21.12 | 21.51 | 8,121,181 | -0.79(-3.54%) |
Mar 05, 2019 | 21.51 | 23.25 | 21.16 | 22.30 | 11,589,937 | +0.81(+3.77%) |
Mar 04, 2019 | 22.30 | 22.34 | 20.46 | 21.49 | 12,756,609 | -0.84(-3.76%) |
Mar 01, 2019 | 20.67 | 22.85 | 20.43 | 22.33 | 14,040,200 | +1.86(+9.09%) |
Feb 28, 2019 | 21.04 | 21.13 | 20.38 | 20.47 | 6,860,116 | -0.71(-3.35%) |
Feb 27, 2019 | 20.00 | 21.50 | 19.38 | 21.18 | 15,479,780 | +1.17(+5.85%) |
Feb 26, 2019 | 19.44 | 20.58 | 19.15 | 20.01 | 8,909,545 | +0.42(+2.14%) |
Feb 25, 2019 | 19.33 | 19.83 | 18.91 | 19.59 | 8,583,359 | -0.28(-1.41%) |
Feb 22, 2019 | 17.65 | 20.50 | 17.60 | 19.87 | 28,643,600 | +2.44(+14.00%) |
Feb 21, 2019 | 17.22 | 17.45 | 17.07 | 17.43 | 3,224,128 | +0.23(+1.34%) |
Feb 20, 2019 | 17.68 | 17.82 | 17.11 | 17.20 | 3,607,642 | -0.34(-1.94%) |
Feb 19, 2019 | 17.70 | 18.36 | 17.42 | 17.54 | 5,018,214 | -0.12(-0.68%) |
Feb 15, 2019 | 17.48 | 17.75 | 17.31 | 17.66 | 3,985,800 | +0.31(+1.79%) |
Feb 14, 2019 | 17.16 | 17.66 | 16.95 | 17.35 | 3,918,398 | +0.25(+1.46%) |
Feb 13, 2019 | 17.71 | 18.06 | 16.99 | 17.10 | 5,280,893 | -0.55(-3.12%) |
Feb 12, 2019 | 16.93 | 17.79 | 16.82 | 17.65 | 7,196,480 | +0.75(+4.44%) |
Feb 11, 2019 | 17.00 | 17.11 | 16.32 | 16.90 | 5,406,557 | +0.09(+0.54%) |
Feb 08, 2019 | 16.03 | 17.08 | 16.03 | 16.81 | 5,709,900 | +0.66(+4.09%) |
Feb 07, 2019 | 16.11 | 16.26 | 15.65 | 16.15 | 4,870,623 | -0.08(-0.49%) |
Feb 06, 2019 | 16.16 | 16.30 | 15.82 | 16.23 | 3,841,660 | +0.09(+0.56%) |
Feb 05, 2019 | 16.51 | 16.63 | 16.01 | 16.14 | 4,145,015 | -0.27(-1.65%) |
Feb 04, 2019 | 16.91 | 17.05 | 16.20 | 16.41 | 3,953,066 | -0.46(-2.73%) |
Feb 01, 2019 | 17.59 | 17.65 | 16.80 | 16.87 | 5,145,000 | -0.63(-3.60%) |
Jan 31, 2019 | 17.03 | 17.98 | 17.01 | 17.50 | 5,738,919 | +0.56(+3.31%) |
Jan 30, 2019 | 16.58 | 17.06 | 16.51 | 16.94 | 5,012,413 | +0.48(+2.92%) |
Jan 29, 2019 | 16.75 | 17.16 | 16.25 | 16.46 | 7,882,212 | -0.41(-2.43%) |
Jan 28, 2019 | 16.52 | 17.03 | 15.87 | 16.87 | 9,181,932 | -0.47(-2.71%) |
Jan 25, 2019 | 17.41 | 17.54 | 16.82 | 17.34 | 8,843,700 | -0.39(-2.20%) |
Jan 24, 2019 | 17.80 | 17.93 | 17.22 | 17.73 | 7,738,206 | +0.02(+0.11%) |
Jan 23, 2019 | 17.91 | 18.16 | 16.86 | 17.71 | 11,439,248 | +0.19(+1.08%) |
Jan 22, 2019 | 17.00 | 18.03 | 16.85 | 17.52 | 9,314,312 | +0.29(+1.68%) |
Jan 18, 2019 | 17.55 | 17.64 | 16.85 | 17.23 | 5,966,500 | -0.03(-0.17%) |
Jan 17, 2019 | 16.65 | 17.64 | 16.36 | 17.26 | 8,953,794 | +0.65(+3.91%) |
Jan 16, 2019 | 16.39 | 16.85 | 16.20 | 16.61 | 5,379,412 | +0.25(+1.53%) |
Jan 15, 2019 | 16.96 | 16.96 | 16.11 | 16.36 | 7,889,352 | -0.76(-4.44%) |
Jan 14, 2019 | 17.27 | 17.78 | 17.02 | 17.12 | 10,654,212 | -0.88(-4.89%) |
Jan 11, 2019 | 18.11 | 18.92 | 17.27 | 18.00 | 18,176,500 | -0.35(-1.91%) |
Jan 10, 2019 | 15.25 | 18.76 | 14.41 | 18.35 | 32,910,650 | +3.32(+22.09%) |
Jan 09, 2019 | 14.06 | 15.80 | 13.88 | 15.03 | 13,893,323 | +1.12(+8.05%) |
Jan 08, 2019 | 14.10 | 14.22 | 13.15 | 13.91 | 8,241,943 | -0.16(-1.14%) |
Jan 07, 2019 | 12.63 | 14.27 | 12.62 | 14.07 | 10,883,748 | +0.87(+6.59%) |
Jan 04, 2019 | 12.85 | 13.81 | 12.77 | 13.20 | 7,851,000 | +0.59(+4.68%) |
Jan 03, 2019 | 12.98 | 13.16 | 12.44 | 12.61 | 5,589,363 | -0.40(-3.07%) |