Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 20.59 | 20.75 | 20.32 | 20.66 | 8,103,000 | +0.32(+1.56%) |
Mar 28, 2019 | 20.08 | 20.38 | 19.70 | 20.34 | 11,194,780 | +0.34(+1.68%) |
Mar 27, 2019 | 20.57 | 20.57 | 19.66 | 20.01 | 10,204,150 | -0.43(-2.10%) |
Mar 26, 2019 | 20.36 | 20.74 | 20.27 | 20.44 | 11,659,430 | +0.29(+1.45%) |
Mar 25, 2019 | 19.80 | 20.27 | 19.65 | 20.14 | 12,575,420 | +0.27(+1.36%) |
Mar 22, 2019 | 20.44 | 20.47 | 19.86 | 19.88 | 15,300,000 | -0.62(-3.05%) |
Mar 21, 2019 | 20.03 | 20.52 | 19.88 | 20.50 | 17,210,260 | +0.37(+1.82%) |
Mar 20, 2019 | 20.05 | 20.31 | 19.87 | 20.13 | 14,011,470 | -0.07(-0.37%) |
Mar 19, 2019 | 20.77 | 20.80 | 19.77 | 20.21 | 22,148,450 | -0.37(-1.79%) |
Mar 18, 2019 | 20.45 | 20.59 | 20.14 | 20.58 | 12,485,140 | -0.02(-0.10%) |
Mar 15, 2019 | 20.89 | 20.94 | 20.36 | 20.60 | 23,376,000 | -0.23(-1.08%) |
Mar 14, 2019 | 20.43 | 20.96 | 20.34 | 20.82 | 12,176,970 | +0.27(+1.32%) |
Mar 13, 2019 | 20.35 | 20.70 | 20.24 | 20.55 | 11,774,400 | +0.30(+1.50%) |
Mar 12, 2019 | 20.10 | 20.38 | 19.70 | 20.25 | 13,288,020 | +0.21(+1.04%) |
Mar 11, 2019 | 19.10 | 20.07 | 19.10 | 20.04 | 20,582,780 | +1.06(+5.60%) |
Mar 08, 2019 | 18.22 | 19.00 | 18.10 | 18.98 | 12,627,000 | +0.28(+1.51%) |
Mar 07, 2019 | 18.65 | 19.04 | 18.48 | 18.69 | 7,349,150 | -0.04(-0.23%) |
Mar 06, 2019 | 18.75 | 18.88 | 18.41 | 18.74 | 7,237,540 | -0.01(-0.07%) |
Mar 05, 2019 | 18.66 | 18.92 | 18.43 | 18.75 | 10,058,470 | +0.10(+0.55%) |
Mar 04, 2019 | 19.24 | 19.48 | 18.24 | 18.65 | 16,050,970 | -0.51(-2.64%) |
Mar 01, 2019 | 19.09 | 19.28 | 18.93 | 19.15 | 11,263,000 | +0.24(+1.25%) |
Feb 28, 2019 | 18.83 | 19.11 | 18.75 | 18.91 | 8,653,570 | -0.01(-0.03%) |
Feb 27, 2019 | 18.52 | 18.93 | 18.48 | 18.92 | 9,083,420 | +0.42(+2.25%) |
Feb 26, 2019 | 18.61 | 18.79 | 18.39 | 18.50 | 10,450,490 | -0.25(-1.32%) |
Feb 25, 2019 | 18.58 | 18.88 | 18.45 | 18.75 | 12,708,990 | +0.39(+2.11%) |
Feb 22, 2019 | 18.00 | 18.37 | 17.94 | 18.36 | 10,176,000 | +0.52(+2.89%) |
Feb 21, 2019 | 17.96 | 18.04 | 17.72 | 17.85 | 9,740,280 | -0.07(-0.41%) |
Feb 20, 2019 | 18.16 | 18.42 | 17.75 | 17.92 | 13,306,230 | -0.21(-1.15%) |
Feb 19, 2019 | 17.70 | 18.51 | 17.70 | 18.13 | 22,827,890 | +0.31(+1.75%) |
Feb 15, 2019 | 17.71 | 17.87 | 17.37 | 17.82 | 11,292,000 | +0.17(+0.95%) |
Feb 14, 2019 | 17.11 | 17.72 | 16.96 | 17.65 | 16,063,260 | +0.45(+2.62%) |
Feb 13, 2019 | 17.82 | 18.00 | 17.10 | 17.20 | 29,760,730 | -0.35(-2.01%) |
Feb 12, 2019 | 16.36 | 17.59 | 16.06 | 17.55 | 59,171,580 | +0.24(+1.37%) |
Feb 11, 2019 | 17.80 | 18.00 | 17.29 | 17.32 | 22,170,850 | -0.28(-1.58%) |
Feb 08, 2019 | 17.02 | 17.70 | 16.96 | 17.59 | 9,795,000 | +0.41(+2.42%) |
Feb 07, 2019 | 17.13 | 17.42 | 17.11 | 17.18 | 14,063,440 | -0.18(-1.04%) |
Feb 06, 2019 | 17.24 | 17.45 | 17.07 | 17.36 | 7,362,620 | +0.00(+0.02%) |
Feb 05, 2019 | 17.36 | 17.69 | 17.34 | 17.36 | 9,695,200 | +0.00(+0.01%) |
Feb 04, 2019 | 17.06 | 17.46 | 17.03 | 17.36 | 11,710,250 | +0.30(+1.74%) |
Feb 01, 2019 | 16.84 | 17.10 | 16.75 | 17.06 | 12,484,000 | +0.18(+1.06%) |
Jan 31, 2019 | 16.25 | 16.96 | 16.19 | 16.88 | 16,615,560 | +0.64(+3.92%) |
Jan 30, 2019 | 16.00 | 16.30 | 15.80 | 16.24 | 7,125,470 | +0.53(+3.39%) |
Jan 29, 2019 | 16.00 | 16.05 | 15.45 | 15.71 | 10,406,160 | -0.23(-1.46%) |
Jan 28, 2019 | 15.97 | 16.12 | 15.84 | 15.94 | 8,066,950 | -0.34(-2.08%) |
Jan 25, 2019 | 16.00 | 16.36 | 15.98 | 16.28 | 9,805,000 | +0.44(+2.78%) |
Jan 24, 2019 | 15.65 | 15.94 | 15.62 | 15.84 | 6,552,340 | +0.18(+1.16%) |
Jan 23, 2019 | 15.82 | 16.02 | 15.45 | 15.66 | 7,934,740 | +0.03(+0.20%) |
Jan 22, 2019 | 15.72 | 15.86 | 15.41 | 15.63 | 10,366,490 | -0.21(-1.36%) |
Jan 18, 2019 | 16.00 | 16.02 | 15.77 | 15.84 | 11,429,000 | +0.07(+0.47%) |
Jan 17, 2019 | 15.66 | 16.00 | 15.58 | 15.77 | 12,425,810 | -0.06(-0.35%) |
Jan 16, 2019 | 15.57 | 15.86 | 15.33 | 15.82 | 21,420,470 | +0.39(+2.56%) |
Jan 15, 2019 | 14.96 | 15.55 | 14.96 | 15.43 | 16,381,750 | +0.52(+3.49%) |
Jan 14, 2019 | 14.73 | 14.99 | 14.47 | 14.91 | 14,552,410 | -0.03(-0.22%) |
Jan 11, 2019 | 14.73 | 15.00 | 14.67 | 14.94 | 6,852,000 | +0.12(+0.78%) |
Jan 10, 2019 | 14.63 | 15.00 | 14.46 | 14.83 | 9,652,460 | -0.04(-0.24%) |
Jan 09, 2019 | 14.65 | 15.03 | 14.44 | 14.86 | 12,756,820 | +0.32(+2.19%) |
Jan 08, 2019 | 14.76 | 14.98 | 14.40 | 14.54 | 13,671,900 | +0.11(+0.73%) |
Jan 07, 2019 | 13.96 | 14.59 | 13.87 | 14.44 | 12,599,610 | +0.63(+4.58%) |
Jan 04, 2019 | 13.45 | 13.95 | 13.32 | 13.81 | 13,662,000 | +0.83(+6.37%) |
Jan 03, 2019 | 13.48 | 13.63 | 12.95 | 12.98 | 12,160,600 | -0.78(-5.68%) |