Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 19.28 | 19.35 | 18.79 | 19.29 | 1,930,300 | +0.24(+1.26%) |
Mar 28, 2019 | 19.01 | 19.35 | 18.88 | 19.05 | 1,183,696 | +0.09(+0.47%) |
Mar 27, 2019 | 19.47 | 19.69 | 18.83 | 18.96 | 975,530 | -0.54(-2.77%) |
Mar 26, 2019 | 19.67 | 19.79 | 19.19 | 19.50 | 949,893 | -0.06(-0.31%) |
Mar 25, 2019 | 19.69 | 19.75 | 19.35 | 19.56 | 586,483 | -0.21(-1.06%) |
Mar 22, 2019 | 20.20 | 20.37 | 19.67 | 19.77 | 839,900 | -0.61(-2.99%) |
Mar 21, 2019 | 19.87 | 20.58 | 19.85 | 20.38 | 691,689 | +0.41(+2.05%) |
Mar 20, 2019 | 20.62 | 20.68 | 19.94 | 19.97 | 846,334 | -0.63(-3.06%) |
Mar 19, 2019 | 20.70 | 20.70 | 20.15 | 20.60 | 1,254,023 | +0.14(+0.68%) |
Mar 18, 2019 | 19.93 | 20.62 | 19.93 | 20.46 | 972,122 | +0.45(+2.25%) |
Mar 15, 2019 | 19.92 | 20.39 | 19.92 | 20.01 | 1,359,900 | +0.31(+1.57%) |
Mar 14, 2019 | 20.41 | 20.66 | 19.63 | 19.70 | 1,748,183 | -0.80(-3.90%) |
Mar 13, 2019 | 20.33 | 20.67 | 20.26 | 20.50 | 1,616,784 | +0.18(+0.89%) |
Mar 12, 2019 | 20.56 | 20.74 | 20.22 | 20.32 | 2,072,266 | -0.04(-0.20%) |
Mar 11, 2019 | 19.69 | 20.73 | 19.69 | 20.36 | 2,579,047 | +0.58(+2.93%) |
Mar 08, 2019 | 18.94 | 19.80 | 18.29 | 19.78 | 3,018,700 | +0.82(+4.32%) |
Mar 07, 2019 | 21.00 | 21.14 | 17.60 | 18.96 | 10,925,064 | -5.79(-23.39%) |
Mar 06, 2019 | 24.90 | 25.12 | 24.66 | 24.75 | 1,068,633 | -0.17(-0.68%) |
Mar 05, 2019 | 25.16 | 25.36 | 24.90 | 24.92 | 831,863 | -0.34(-1.35%) |
Mar 04, 2019 | 25.40 | 25.74 | 25.04 | 25.26 | 1,041,392 | -0.01(-0.04%) |
Mar 01, 2019 | 25.97 | 26.22 | 25.24 | 25.27 | 2,058,400 | -0.43(-1.67%) |
Feb 28, 2019 | 26.20 | 26.26 | 25.65 | 25.70 | 465,458 | -0.51(-1.95%) |
Feb 27, 2019 | 26.01 | 26.40 | 25.98 | 26.21 | 652,658 | +0.06(+0.23%) |
Feb 26, 2019 | 25.54 | 26.38 | 25.40 | 26.15 | 1,349,635 | +0.39(+1.51%) |
Feb 25, 2019 | 25.97 | 26.27 | 25.57 | 25.76 | 1,043,214 | -0.10(-0.39%) |
Feb 22, 2019 | 25.30 | 25.86 | 25.06 | 25.86 | 842,200 | +0.53(+2.09%) |
Feb 21, 2019 | 25.50 | 25.85 | 25.09 | 25.33 | 887,068 | -0.22(-0.86%) |
Feb 20, 2019 | 25.57 | 25.74 | 25.34 | 25.55 | 1,177,284 | -0.13(-0.51%) |
Feb 19, 2019 | 25.25 | 25.84 | 25.18 | 25.68 | 904,486 | +0.27(+1.06%) |
Feb 15, 2019 | 24.72 | 25.52 | 24.72 | 25.41 | 1,182,300 | +0.51(+2.05%) |
Feb 14, 2019 | 24.96 | 25.18 | 24.83 | 24.90 | 1,505,661 | -0.27(-1.07%) |
Feb 13, 2019 | 25.04 | 25.23 | 24.85 | 25.17 | 1,335,142 | +0.23(+0.92%) |
Feb 12, 2019 | 24.85 | 25.04 | 24.75 | 24.94 | 1,003,064 | +0.24(+0.97%) |
Feb 11, 2019 | 24.46 | 24.77 | 24.00 | 24.70 | 968,183 | +0.43(+1.77%) |
Feb 08, 2019 | 24.05 | 24.40 | 24.01 | 24.27 | 997,100 | +0.07(+0.29%) |
Feb 07, 2019 | 23.58 | 24.25 | 23.58 | 24.20 | 1,197,561 | +0.31(+1.30%) |
Feb 06, 2019 | 23.93 | 24.45 | 23.63 | 23.89 | 1,099,420 | +0.14(+0.59%) |
Feb 05, 2019 | 23.70 | 23.99 | 23.45 | 23.75 | 1,326,067 | +0.10(+0.42%) |
Feb 04, 2019 | 22.70 | 23.67 | 22.70 | 23.65 | 1,763,385 | +0.86(+3.77%) |
Feb 01, 2019 | 21.87 | 22.80 | 21.52 | 22.79 | 1,915,800 | +0.86(+3.92%) |
Jan 31, 2019 | 20.72 | 21.97 | 20.59 | 21.93 | 1,198,127 | +1.04(+4.98%) |
Jan 30, 2019 | 20.50 | 21.08 | 20.07 | 20.89 | 682,213 | +0.44(+2.15%) |
Jan 29, 2019 | 20.72 | 20.79 | 20.33 | 20.45 | 646,111 | -0.34(-1.64%) |
Jan 28, 2019 | 20.70 | 20.84 | 20.31 | 20.79 | 422,532 | -0.06(-0.29%) |
Jan 25, 2019 | 20.63 | 21.31 | 20.55 | 20.85 | 716,200 | +0.46(+2.26%) |
Jan 24, 2019 | 20.37 | 21.00 | 20.33 | 20.39 | 616,695 | -0.13(-0.63%) |
Jan 23, 2019 | 21.10 | 21.18 | 20.40 | 20.52 | 791,416 | -0.58(-2.75%) |
Jan 22, 2019 | 21.56 | 21.74 | 20.88 | 21.10 | 762,302 | -0.70(-3.21%) |
Jan 18, 2019 | 21.99 | 22.21 | 21.73 | 21.80 | 1,188,500 | -0.10(-0.46%) |
Jan 17, 2019 | 21.46 | 21.95 | 21.40 | 21.90 | 776,146 | +0.30(+1.39%) |
Jan 16, 2019 | 21.20 | 21.80 | 21.20 | 21.60 | 1,056,679 | +0.30(+1.41%) |
Jan 15, 2019 | 21.05 | 21.41 | 20.47 | 21.30 | 1,020,823 | +0.34(+1.62%) |
Jan 14, 2019 | 21.50 | 21.81 | 20.88 | 20.96 | 1,592,117 | -0.86(-3.94%) |
Jan 11, 2019 | 21.13 | 21.85 | 21.00 | 21.82 | 641,000 | +0.30(+1.39%) |
Jan 10, 2019 | 21.30 | 21.88 | 21.02 | 21.52 | 869,059 | +0.16(+0.75%) |
Jan 09, 2019 | 20.54 | 21.48 | 20.33 | 21.36 | 882,662 | +0.80(+3.89%) |
Jan 08, 2019 | 20.43 | 20.75 | 20.22 | 20.56 | 1,139,715 | +0.44(+2.19%) |
Jan 07, 2019 | 20.26 | 20.53 | 19.92 | 20.12 | 1,151,281 | -0.27(-1.32%) |
Jan 04, 2019 | 19.99 | 20.72 | 19.71 | 20.39 | 1,864,100 | +0.81(+4.14%) |
Jan 03, 2019 | 20.53 | 20.60 | 19.53 | 19.58 | 1,080,829 | -1.06(-5.14%) |