Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 22.17 | 22.64 | 22.17 | 22.63 | 107,300 | +0.61(+2.77%) |
Mar 28, 2019 | 21.55 | 22.11 | 21.55 | 22.02 | 1,128,026 | +0.19(+0.87%) |
Mar 27, 2019 | 22.11 | 22.11 | 21.73 | 21.83 | 1,169,293 | +0.03(+0.16%) |
Mar 26, 2019 | 21.20 | 21.90 | 21.20 | 21.80 | 113,772 | +0.12(+0.58%) |
Mar 25, 2019 | 21.85 | 21.85 | 21.50 | 21.67 | 72,397 | +0.00(+0.00%) |
Mar 22, 2019 | 22.05 | 22.29 | 21.67 | 21.67 | 958,700 | -0.69(-3.09%) |
Mar 21, 2019 | 22.35 | 22.38 | 22.17 | 22.36 | 1,442,957 | -0.14(-0.64%) |
Mar 20, 2019 | 22.15 | 22.73 | 22.15 | 22.50 | 1,516,619 | +0.09(+0.42%) |
Mar 19, 2019 | 22.73 | 22.73 | 22.38 | 22.41 | 405,636 | +0.11(+0.49%) |
Mar 18, 2019 | 22.01 | 22.50 | 22.01 | 22.30 | 2,046,761 | +0.11(+0.50%) |
Mar 15, 2019 | 22.19 | 22.24 | 21.93 | 22.19 | 115,100 | +0.34(+1.56%) |
Mar 14, 2019 | 21.65 | 22.00 | 21.65 | 21.85 | 529,214 | +0.20(+0.92%) |
Mar 13, 2019 | 21.70 | 21.72 | 21.48 | 21.65 | 291,176 | -0.45(-2.04%) |
Mar 12, 2019 | 21.70 | 22.30 | 21.40 | 22.10 | 1,376,060 | +1.10(+5.24%) |
Mar 11, 2019 | 20.10 | 21.00 | 20.10 | 21.00 | 1,102,221 | +0.50(+2.44%) |
Mar 08, 2019 | 20.39 | 20.69 | 19.99 | 20.50 | 330,300 | -0.44(-2.10%) |
Mar 07, 2019 | 21.00 | 21.62 | 20.93 | 20.94 | 188,623 | -0.57(-2.67%) |
Mar 06, 2019 | 21.64 | 21.66 | 21.50 | 21.52 | 100,075 | -0.09(-0.42%) |
Mar 05, 2019 | 21.58 | 21.65 | 21.50 | 21.61 | 46,614 | -0.11(-0.51%) |
Mar 04, 2019 | 21.98 | 21.98 | 21.57 | 21.71 | 91,574 | +0.23(+1.05%) |
Mar 01, 2019 | 21.79 | 21.79 | 21.41 | 21.49 | 104,200 | +0.35(+1.66%) |
Feb 28, 2019 | 21.02 | 21.23 | 21.00 | 21.14 | 184,885 | +0.07(+0.33%) |
Feb 27, 2019 | 21.49 | 21.49 | 21.03 | 21.07 | 515,135 | -0.34(-1.61%) |
Feb 26, 2019 | 21.15 | 21.43 | 21.15 | 21.41 | 312,807 | -0.14(-0.63%) |
Feb 25, 2019 | 20.93 | 21.72 | 20.93 | 21.55 | 84,439 | +1.01(+4.92%) |
Feb 22, 2019 | 20.32 | 20.57 | 20.07 | 20.54 | 101,800 | +0.46(+2.32%) |
Feb 21, 2019 | 19.63 | 20.20 | 19.63 | 20.07 | 68,198 | -0.14(-0.67%) |
Feb 20, 2019 | 20.25 | 20.25 | 20.13 | 20.21 | 96,260 | +0.14(+0.70%) |
Feb 19, 2019 | 19.95 | 20.12 | 19.50 | 20.07 | 240,959 | +0.27(+1.36%) |
Feb 15, 2019 | 19.59 | 19.86 | 19.50 | 19.80 | 148,500 | +0.00(+0.00%) |
Feb 14, 2019 | 19.79 | 19.92 | 19.71 | 19.80 | 65,992 | -0.01(-0.05%) |
Feb 13, 2019 | 19.44 | 19.97 | 19.44 | 19.81 | 50,564 | +0.06(+0.33%) |
Feb 12, 2019 | 19.75 | 19.82 | 19.72 | 19.75 | 91,695 | +0.02(+0.08%) |
Feb 11, 2019 | 19.79 | 19.85 | 19.73 | 19.73 | 94,305 | +0.17(+0.87%) |
Feb 08, 2019 | 19.43 | 19.67 | 19.42 | 19.56 | 42,600 | -0.01(-0.05%) |
Feb 07, 2019 | 19.70 | 19.72 | 19.38 | 19.57 | 193,139 | -0.23(-1.16%) |
Feb 06, 2019 | 20.00 | 20.00 | 19.73 | 19.80 | 200,629 | -0.20(-0.98%) |
Feb 05, 2019 | 19.33 | 20.03 | 19.33 | 20.00 | 86,818 | +0.28(+1.39%) |
Feb 04, 2019 | 19.97 | 19.97 | 19.62 | 19.72 | 184,242 | +0.12(+0.61%) |
Feb 01, 2019 | 19.60 | 19.72 | 19.57 | 19.60 | 92,800 | -0.03(-0.15%) |
Jan 31, 2019 | 19.32 | 19.64 | 19.32 | 19.63 | 143,899 | +0.50(+2.64%) |
Jan 30, 2019 | 19.00 | 19.22 | 18.84 | 19.12 | 70,899 | +0.36(+1.95%) |
Jan 29, 2019 | 18.77 | 18.83 | 18.75 | 18.76 | 288,672 | -0.06(-0.32%) |
Jan 28, 2019 | 18.55 | 19.19 | 18.55 | 18.82 | 422,249 | +0.01(+0.05%) |
Jan 25, 2019 | 18.90 | 19.00 | 18.70 | 18.81 | 279,500 | +0.33(+1.79%) |
Jan 24, 2019 | 18.36 | 18.72 | 18.35 | 18.48 | 278,144 | +0.12(+0.65%) |
Jan 23, 2019 | 18.29 | 18.72 | 17.98 | 18.36 | 89,442 | +0.07(+0.41%) |
Jan 22, 2019 | 18.51 | 18.72 | 18.21 | 18.29 | 242,426 | -0.21(-1.15%) |
Jan 18, 2019 | 18.38 | 18.56 | 18.30 | 18.50 | 251,400 | +0.13(+0.69%) |
Jan 17, 2019 | 18.50 | 18.55 | 17.86 | 18.37 | 170,367 | +0.14(+0.77%) |
Jan 16, 2019 | 18.10 | 18.30 | 18.10 | 18.23 | 215,471 | +0.41(+2.27%) |
Jan 15, 2019 | 17.52 | 17.92 | 17.52 | 17.82 | 150,004 | +0.13(+0.76%) |
Jan 14, 2019 | 17.60 | 17.72 | 17.57 | 17.69 | 246,507 | -0.13(-0.76%) |
Jan 11, 2019 | 17.38 | 17.88 | 17.38 | 17.82 | 262,900 | +0.05(+0.28%) |
Jan 10, 2019 | 17.27 | 17.98 | 17.27 | 17.77 | 85,675 | +0.32(+1.86%) |
Jan 09, 2019 | 17.03 | 17.74 | 17.03 | 17.45 | 113,360 | +0.30(+1.75%) |
Jan 08, 2019 | 17.09 | 17.20 | 16.98 | 17.15 | 124,500 | -0.05(-0.29%) |
Jan 07, 2019 | 17.07 | 17.29 | 17.00 | 17.20 | 153,595 | -0.10(-0.58%) |
Jan 04, 2019 | 17.50 | 17.50 | 17.07 | 17.30 | 91,900 | +0.32(+1.91%) |
Jan 03, 2019 | 17.10 | 17.12 | 16.93 | 16.98 | 101,082 | -0.43(-2.50%) |