Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 25.08 | 25.64 | 24.11 | 24.24 | 2,242,919 | -0.05(-0.19%) |
Mar 28, 2019 | 22.95 | 24.36 | 22.88 | 24.28 | 1,593,609 | +0.40(+1.66%) |
Mar 27, 2019 | 24.33 | 24.73 | 23.34 | 23.89 | 1,542,447 | -0.44(-1.82%) |
Mar 26, 2019 | 24.21 | 24.90 | 23.90 | 24.33 | 1,598,607 | +1.24(+5.39%) |
Mar 25, 2019 | 23.82 | 24.01 | 22.28 | 23.09 | 3,176,971 | -1.06(-4.37%) |
Mar 22, 2019 | 25.27 | 25.33 | 23.28 | 24.14 | 3,449,722 | -1.85(-7.11%) |
Mar 21, 2019 | 25.45 | 26.24 | 25.22 | 25.99 | 1,971,584 | +0.49(+1.92%) |
Mar 20, 2019 | 23.79 | 26.06 | 23.59 | 25.50 | 3,325,915 | +1.75(+7.38%) |
Mar 19, 2019 | 24.01 | 24.46 | 23.44 | 23.75 | 2,139,097 | +0.13(+0.56%) |
Mar 18, 2019 | 22.77 | 23.68 | 22.60 | 23.61 | 1,773,003 | +1.03(+4.55%) |
Mar 15, 2019 | 22.25 | 22.97 | 21.96 | 22.59 | 2,113,179 | +0.00(+0.00%) |
Mar 14, 2019 | 22.12 | 23.16 | 21.93 | 22.59 | 2,552,362 | +0.00(+0.00%) |
Mar 13, 2019 | 21.78 | 22.71 | 21.72 | 22.59 | 2,888,524 | +1.33(+6.25%) |
Mar 12, 2019 | 20.30 | 21.34 | 20.27 | 21.26 | 2,852,203 | +1.22(+6.07%) |
Mar 11, 2019 | 18.73 | 20.14 | 18.63 | 20.04 | 2,395,733 | +1.64(+8.91%) |
Mar 08, 2019 | 19.12 | 19.15 | 18.03 | 18.40 | 3,030,163 | -1.69(-8.40%) |
Mar 07, 2019 | 20.46 | 20.63 | 19.81 | 20.09 | 1,746,443 | -0.20(-0.98%) |
Mar 06, 2019 | 21.02 | 21.12 | 20.16 | 20.29 | 2,378,757 | -1.08(-5.07%) |
Mar 05, 2019 | 22.42 | 22.49 | 21.21 | 21.37 | 1,923,507 | -1.06(-4.71%) |
Mar 04, 2019 | 22.68 | 23.26 | 21.89 | 22.43 | 2,032,637 | +0.05(+0.21%) |
Mar 01, 2019 | 22.51 | 22.79 | 21.97 | 22.38 | 2,052,499 | +0.08(+0.38%) |
Feb 28, 2019 | 23.44 | 24.93 | 21.73 | 22.29 | 7,015,911 | +1.73(+8.39%) |
Feb 27, 2019 | 20.34 | 21.16 | 19.76 | 20.57 | 2,845,973 | +0.52(+2.59%) |
Feb 26, 2019 | 20.40 | 20.93 | 19.98 | 20.05 | 1,204,782 | -0.43(-2.12%) |
Feb 25, 2019 | 20.03 | 20.97 | 19.94 | 20.48 | 2,139,241 | +0.01(+0.05%) |
Feb 22, 2019 | 20.96 | 21.08 | 20.22 | 20.47 | 1,281,804 | +0.08(+0.37%) |
Feb 21, 2019 | 20.74 | 20.93 | 19.90 | 20.40 | 2,045,671 | -0.51(-2.43%) |
Feb 20, 2019 | 20.45 | 21.12 | 20.43 | 20.91 | 1,738,634 | +0.44(+2.16%) |
Feb 19, 2019 | 20.09 | 20.93 | 20.03 | 20.47 | 2,131,771 | +0.20(+0.98%) |
Feb 15, 2019 | 19.35 | 20.44 | 19.34 | 20.27 | 2,997,595 | +1.23(+6.49%) |
Feb 14, 2019 | 18.10 | 19.22 | 18.01 | 19.03 | 2,324,101 | +0.62(+3.38%) |
Feb 13, 2019 | 17.31 | 18.43 | 17.31 | 18.41 | 3,809,880 | +1.21(+7.01%) |
Feb 12, 2019 | 17.51 | 18.37 | 17.12 | 17.20 | 2,254,790 | +0.41(+2.47%) |
Feb 11, 2019 | 16.25 | 16.94 | 15.55 | 16.79 | 2,821,092 | +0.19(+1.14%) |
Feb 08, 2019 | 17.64 | 17.72 | 15.89 | 16.60 | 3,556,548 | -1.03(-5.83%) |
Feb 07, 2019 | 19.73 | 19.73 | 17.63 | 17.63 | 3,391,956 | -2.38(-11.92%) |
Feb 06, 2019 | 19.31 | 20.28 | 19.22 | 20.01 | 1,484,838 | +0.45(+2.31%) |
Feb 05, 2019 | 19.64 | 19.89 | 19.29 | 19.56 | 1,028,473 | -0.23(-1.14%) |
Feb 04, 2019 | 18.84 | 19.83 | 18.74 | 19.79 | 932,019 | +0.46(+2.39%) |
Feb 01, 2019 | 19.02 | 19.70 | 18.99 | 19.32 | 1,745,918 | +0.33(+1.74%) |
Jan 31, 2019 | 19.50 | 19.97 | 18.70 | 18.99 | 1,943,317 | -0.42(-2.18%) |
Jan 30, 2019 | 18.79 | 19.45 | 18.30 | 19.42 | 2,143,992 | +0.94(+5.10%) |
Jan 29, 2019 | 18.56 | 18.66 | 18.06 | 18.48 | 1,588,325 | +0.30(+1.66%) |
Jan 28, 2019 | 18.57 | 18.57 | 17.67 | 18.17 | 1,888,079 | -0.98(-5.12%) |
Jan 25, 2019 | 18.58 | 19.46 | 18.53 | 19.15 | 1,968,269 | +0.82(+4.47%) |
Jan 24, 2019 | 18.24 | 18.40 | 17.53 | 18.33 | 2,800,947 | -0.10(-0.56%) |
Jan 23, 2019 | 19.04 | 19.28 | 18.12 | 18.44 | 1,546,764 | -0.45(-2.40%) |
Jan 22, 2019 | 20.27 | 20.40 | 18.79 | 18.89 | 1,703,615 | -1.79(-8.66%) |
Jan 18, 2019 | 19.95 | 20.72 | 19.79 | 20.68 | 1,606,949 | +0.66(+3.30%) |
Jan 17, 2019 | 19.48 | 20.13 | 19.13 | 20.02 | 1,461,388 | +0.25(+1.24%) |
Jan 16, 2019 | 19.81 | 20.42 | 19.57 | 19.78 | 1,561,143 | -0.17(-0.85%) |
Jan 15, 2019 | 19.84 | 20.17 | 19.56 | 19.95 | 1,171,043 | +0.34(+1.73%) |
Jan 14, 2019 | 18.90 | 19.89 | 18.68 | 19.61 | 1,649,130 | +0.20(+1.02%) |
Jan 11, 2019 | 19.64 | 19.80 | 19.09 | 19.41 | 1,502,988 | -0.66(-3.29%) |
Jan 10, 2019 | 19.34 | 20.29 | 19.00 | 20.07 | 1,546,069 | +0.15(+0.76%) |
Jan 09, 2019 | 19.57 | 20.00 | 19.01 | 19.92 | 2,797,714 | +1.13(+6.02%) |
Jan 08, 2019 | 19.89 | 20.08 | 18.49 | 18.79 | 2,935,271 | -0.52(-2.69%) |
Jan 07, 2019 | 18.55 | 19.58 | 18.01 | 19.31 | 2,773,899 | +1.07(+5.84%) |
Jan 04, 2019 | 17.18 | 18.29 | 16.97 | 18.24 | 2,891,512 | +1.67(+10.07%) |
Jan 03, 2019 | 17.00 | 17.20 | 16.01 | 16.57 | 2,230,055 | -0.36(-2.12%) |