Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 23.71 | 23.78 | 22.75 | 23.52 | 4,082,900 | -0.01(-0.04%) |
Mar 28, 2019 | 23.73 | 23.79 | 23.23 | 23.53 | 3,485,701 | -0.27(-1.13%) |
Mar 27, 2019 | 24.40 | 24.76 | 23.45 | 23.80 | 5,393,888 | -0.56(-2.30%) |
Mar 26, 2019 | 24.05 | 24.51 | 24.01 | 24.36 | 2,516,406 | +0.39(+1.63%) |
Mar 25, 2019 | 24.13 | 24.13 | 22.95 | 23.97 | 2,465,472 | -0.18(-0.75%) |
Mar 22, 2019 | 24.34 | 25.00 | 23.92 | 24.15 | 2,934,800 | -0.50(-2.03%) |
Mar 21, 2019 | 24.22 | 24.86 | 23.88 | 24.65 | 4,642,350 | +0.28(+1.15%) |
Mar 20, 2019 | 23.98 | 24.61 | 23.73 | 24.37 | 4,742,494 | +0.33(+1.37%) |
Mar 19, 2019 | 24.45 | 24.66 | 23.68 | 24.04 | 5,182,671 | -0.18(-0.74%) |
Mar 18, 2019 | 23.56 | 24.55 | 23.53 | 24.22 | 6,666,741 | +0.71(+3.02%) |
Mar 15, 2019 | 22.95 | 23.74 | 22.88 | 23.51 | 9,030,100 | +0.61(+2.66%) |
Mar 14, 2019 | 22.82 | 23.48 | 22.82 | 22.90 | 4,640,301 | +0.02(+0.09%) |
Mar 13, 2019 | 23.06 | 23.28 | 22.77 | 22.88 | 5,130,929 | -0.22(-0.95%) |
Mar 12, 2019 | 23.40 | 23.61 | 22.63 | 23.10 | 7,479,713 | -0.22(-0.94%) |
Mar 11, 2019 | 23.96 | 24.04 | 23.11 | 23.32 | 8,467,617 | -0.38(-1.60%) |
Mar 08, 2019 | 22.92 | 23.72 | 22.72 | 23.70 | 5,493,500 | +0.26(+1.11%) |
Mar 07, 2019 | 22.72 | 23.59 | 22.14 | 23.44 | 12,030,330 | +0.56(+2.45%) |
Mar 06, 2019 | 23.32 | 23.40 | 22.53 | 22.88 | 30,675,512 | -1.18(-4.90%) |
Mar 05, 2019 | 23.21 | 25.14 | 22.59 | 24.06 | 10,491,588 | +1.05(+4.56%) |
Mar 04, 2019 | 21.40 | 23.22 | 21.00 | 23.01 | 9,709,943 | -0.19(-0.82%) |
Mar 01, 2019 | 21.61 | 23.60 | 21.20 | 23.20 | 7,847,600 | +1.70(+7.91%) |
Feb 28, 2019 | 21.46 | 21.69 | 20.82 | 21.50 | 7,529,284 | -0.36(-1.65%) |
Feb 27, 2019 | 18.61 | 22.12 | 18.48 | 21.86 | 27,459,436 | +5.66(+34.94%) |
Feb 26, 2019 | 15.81 | 16.59 | 15.76 | 16.20 | 5,545,383 | +0.30(+1.89%) |
Feb 25, 2019 | 16.30 | 16.39 | 15.79 | 15.90 | 4,445,635 | -0.09(-0.56%) |
Feb 22, 2019 | 15.85 | 16.22 | 15.82 | 15.99 | 3,799,000 | +0.28(+1.78%) |
Feb 21, 2019 | 15.71 | 15.96 | 15.35 | 15.71 | 1,955,687 | -0.13(-0.82%) |
Feb 20, 2019 | 16.00 | 16.02 | 15.76 | 15.84 | 3,779,522 | -0.16(-1.00%) |
Feb 19, 2019 | 16.00 | 16.06 | 15.91 | 16.00 | 2,143,252 | +0.00(+0.00%) |
Feb 15, 2019 | 15.95 | 16.00 | 15.54 | 16.00 | 1,519,800 | +0.00(+0.00%) |
Feb 14, 2019 | 15.78 | 16.00 | 15.51 | 16.00 | 2,175,088 | +0.12(+0.76%) |
Feb 13, 2019 | 16.05 | 16.14 | 15.68 | 15.88 | 3,498,691 | -0.12(-0.75%) |
Feb 12, 2019 | 15.66 | 16.17 | 15.56 | 16.00 | 7,204,087 | +0.49(+3.16%) |
Feb 11, 2019 | 15.19 | 15.76 | 15.05 | 15.51 | 4,517,560 | +0.41(+2.72%) |
Feb 08, 2019 | 14.75 | 15.20 | 14.51 | 15.10 | 2,156,100 | +0.35(+2.37%) |
Feb 07, 2019 | 14.70 | 14.87 | 14.38 | 14.75 | 1,896,940 | -0.05(-0.34%) |
Feb 06, 2019 | 15.02 | 15.04 | 14.66 | 14.80 | 781,146 | -0.22(-1.46%) |
Feb 05, 2019 | 15.07 | 15.12 | 14.86 | 15.02 | 1,632,621 | +0.06(+0.40%) |
Feb 04, 2019 | 15.17 | 15.26 | 14.77 | 14.96 | 1,932,823 | -0.37(-2.41%) |
Feb 01, 2019 | 14.00 | 15.38 | 13.96 | 15.33 | 4,942,000 | +1.32(+9.42%) |
Jan 31, 2019 | 13.33 | 14.24 | 13.27 | 14.01 | 3,829,263 | +0.45(+3.32%) |
Jan 30, 2019 | 13.56 | 13.56 | 13.35 | 13.56 | 684,184 | +0.11(+0.82%) |
Jan 29, 2019 | 13.59 | 13.60 | 13.26 | 13.45 | 386,698 | -0.06(-0.44%) |
Jan 28, 2019 | 13.50 | 13.61 | 13.00 | 13.51 | 809,136 | -0.12(-0.88%) |
Jan 25, 2019 | 13.19 | 13.87 | 13.06 | 13.63 | 3,415,500 | +0.51(+3.89%) |
Jan 24, 2019 | 12.66 | 13.17 | 12.56 | 13.12 | 1,195,869 | +0.41(+3.23%) |
Jan 23, 2019 | 13.17 | 13.21 | 12.69 | 12.71 | 1,324,817 | -0.34(-2.61%) |
Jan 22, 2019 | 12.50 | 13.32 | 12.31 | 13.05 | 3,007,639 | +0.45(+3.57%) |
Jan 18, 2019 | 12.60 | 12.95 | 12.46 | 12.60 | 1,583,600 | +0.21(+1.69%) |
Jan 17, 2019 | 12.42 | 12.61 | 12.22 | 12.39 | 1,695,200 | +0.01(+0.08%) |
Jan 16, 2019 | 12.18 | 12.71 | 11.95 | 12.38 | 1,946,996 | +0.20(+1.64%) |
Jan 15, 2019 | 12.09 | 12.34 | 11.92 | 12.18 | 1,888,252 | +0.13(+1.08%) |
Jan 14, 2019 | 12.44 | 12.45 | 12.01 | 12.05 | 989,494 | -0.52(-4.14%) |
Jan 11, 2019 | 12.57 | 13.09 | 12.46 | 12.57 | 2,594,300 | +0.00(+0.00%) |
Jan 10, 2019 | 12.46 | 12.67 | 12.19 | 12.57 | 593,992 | +0.07(+0.56%) |
Jan 09, 2019 | 12.30 | 12.56 | 11.93 | 12.50 | 2,407,861 | +0.20(+1.63%) |
Jan 08, 2019 | 12.00 | 12.47 | 11.98 | 12.30 | 2,513,131 | +0.35(+2.93%) |
Jan 07, 2019 | 11.53 | 11.99 | 11.43 | 11.95 | 550,854 | +0.39(+3.37%) |
Jan 04, 2019 | 10.87 | 11.66 | 10.87 | 11.56 | 963,500 | +0.84(+7.84%) |
Jan 03, 2019 | 10.96 | 11.18 | 10.68 | 10.72 | 941,720 | -0.33(-2.99%) |