Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 21.19 | 21.51 | 21.18 | 21.50 | 338,930 | +0.39(+1.85%) |
Mar 28, 2019 | 20.90 | 21.25 | 20.88 | 21.11 | 203,374 | +0.24(+1.14%) |
Mar 27, 2019 | 20.60 | 21.06 | 20.60 | 20.87 | 420,894 | +0.15(+0.74%) |
Mar 26, 2019 | 21.11 | 21.39 | 20.62 | 20.72 | 166,930 | -0.29(-1.37%) |
Mar 25, 2019 | 21.23 | 21.23 | 20.58 | 21.01 | 386,405 | -0.23(-1.06%) |
Mar 22, 2019 | 21.63 | 21.63 | 21.17 | 21.23 | 176,420 | -0.55(-2.52%) |
Mar 21, 2019 | 21.22 | 21.89 | 21.08 | 21.78 | 601,932 | +0.56(+2.62%) |
Mar 20, 2019 | 21.16 | 21.46 | 20.92 | 21.23 | 588,860 | +0.04(+0.20%) |
Mar 19, 2019 | 21.31 | 21.47 | 21.12 | 21.18 | 599,657 | +0.18(+0.84%) |
Mar 18, 2019 | 20.90 | 21.07 | 20.84 | 21.01 | 340,988 | +0.14(+0.67%) |
Mar 15, 2019 | 20.78 | 20.95 | 20.44 | 20.87 | 812,714 | -0.01(-0.06%) |
Mar 14, 2019 | 20.84 | 21.00 | 20.83 | 20.88 | 456,835 | +0.02(+0.09%) |
Mar 13, 2019 | 21.05 | 21.21 | 20.84 | 20.86 | 585,055 | -0.07(-0.32%) |
Mar 12, 2019 | 21.05 | 21.36 | 20.82 | 20.93 | 514,774 | -0.07(-0.32%) |
Mar 11, 2019 | 20.26 | 21.04 | 20.19 | 21.00 | 2,065,013 | +0.90(+4.47%) |
Mar 08, 2019 | 19.34 | 20.16 | 19.22 | 20.10 | 773,109 | +0.51(+2.62%) |
Mar 07, 2019 | 19.19 | 19.75 | 19.09 | 19.58 | 466,158 | +0.40(+2.07%) |
Mar 06, 2019 | 19.33 | 19.37 | 19.04 | 19.19 | 176,365 | -0.15(-0.79%) |
Mar 05, 2019 | 18.94 | 19.39 | 18.72 | 19.34 | 506,686 | +0.50(+2.66%) |
Mar 04, 2019 | 19.06 | 19.33 | 18.66 | 18.84 | 908,527 | -0.13(-0.68%) |
Mar 01, 2019 | 19.40 | 19.55 | 18.89 | 18.97 | 572,467 | -0.42(-2.14%) |
Feb 28, 2019 | 19.64 | 19.64 | 19.03 | 19.38 | 1,971,136 | -0.18(-0.91%) |
Feb 27, 2019 | 19.30 | 19.84 | 19.14 | 19.56 | 932,290 | +0.31(+1.62%) |
Feb 26, 2019 | 19.94 | 19.99 | 19.05 | 19.25 | 694,859 | -0.83(-4.14%) |
Feb 25, 2019 | 20.25 | 20.35 | 19.97 | 20.08 | 697,510 | -0.16(-0.79%) |
Feb 22, 2019 | 20.33 | 20.72 | 20.19 | 20.24 | 338,112 | -0.04(-0.21%) |
Feb 21, 2019 | 20.90 | 20.90 | 20.10 | 20.28 | 528,974 | -0.52(-2.50%) |
Feb 20, 2019 | 21.08 | 21.08 | 20.65 | 20.80 | 332,527 | -0.15(-0.70%) |
Feb 19, 2019 | 20.16 | 21.22 | 20.07 | 20.95 | 810,421 | +0.89(+4.45%) |
Feb 15, 2019 | 20.16 | 20.19 | 19.69 | 20.05 | 247,938 | -0.05(-0.24%) |
Feb 14, 2019 | 19.92 | 20.19 | 19.77 | 20.10 | 371,128 | +0.18(+0.92%) |
Feb 13, 2019 | 19.55 | 19.93 | 19.55 | 19.92 | 353,412 | +0.48(+2.45%) |
Feb 12, 2019 | 18.94 | 19.47 | 18.94 | 19.44 | 160,250 | +0.57(+3.01%) |
Feb 11, 2019 | 18.80 | 18.94 | 18.66 | 18.88 | 140,159 | +0.07(+0.39%) |
Feb 08, 2019 | 19.05 | 19.05 | 18.55 | 18.80 | 152,199 | -0.19(-1.00%) |
Feb 07, 2019 | 19.17 | 19.25 | 18.85 | 18.99 | 287,621 | -0.32(-1.65%) |
Feb 06, 2019 | 19.52 | 19.97 | 19.22 | 19.31 | 375,326 | -0.32(-1.65%) |
Feb 05, 2019 | 19.67 | 19.78 | 19.54 | 19.63 | 187,830 | -0.02(-0.09%) |
Feb 04, 2019 | 19.52 | 19.73 | 19.32 | 19.65 | 305,344 | +0.16(+0.80%) |
Feb 01, 2019 | 19.00 | 19.55 | 18.97 | 19.49 | 400,608 | +0.47(+2.49%) |
Jan 31, 2019 | 19.73 | 19.74 | 18.82 | 19.02 | 330,326 | -0.66(-3.35%) |
Jan 30, 2019 | 19.47 | 19.75 | 19.21 | 19.68 | 199,272 | +0.31(+1.61%) |
Jan 29, 2019 | 19.69 | 19.78 | 19.34 | 19.37 | 291,777 | -0.16(-0.83%) |
Jan 28, 2019 | 19.26 | 19.57 | 19.14 | 19.53 | 526,330 | +0.05(+0.28%) |
Jan 25, 2019 | 19.19 | 19.60 | 19.12 | 19.48 | 395,273 | +0.45(+2.36%) |
Jan 24, 2019 | 18.57 | 19.12 | 18.38 | 19.03 | 373,261 | +0.46(+2.45%) |
Jan 23, 2019 | 18.55 | 18.81 | 18.17 | 18.57 | 440,689 | +0.04(+0.19%) |
Jan 22, 2019 | 19.15 | 19.22 | 18.43 | 18.54 | 423,949 | -0.81(-4.19%) |
Jan 18, 2019 | 19.03 | 19.41 | 18.79 | 19.34 | 672,015 | +0.57(+3.04%) |
Jan 17, 2019 | 18.58 | 18.81 | 18.41 | 18.77 | 406,041 | +0.07(+0.38%) |
Jan 16, 2019 | 18.71 | 19.00 | 18.64 | 18.70 | 143,272 | -0.10(-0.54%) |
Jan 15, 2019 | 18.37 | 19.04 | 18.22 | 18.80 | 280,250 | +0.67(+3.67%) |
Jan 14, 2019 | 18.33 | 18.47 | 17.99 | 18.14 | 465,622 | -0.33(-1.79%) |
Jan 11, 2019 | 18.72 | 18.73 | 18.04 | 18.47 | 610,165 | -0.31(-1.63%) |
Jan 10, 2019 | 18.89 | 18.90 | 18.63 | 18.77 | 300,076 | -0.25(-1.29%) |
Jan 09, 2019 | 18.29 | 19.09 | 18.15 | 19.02 | 631,279 | +0.85(+4.65%) |
Jan 08, 2019 | 18.09 | 18.38 | 17.95 | 18.18 | 802,722 | +0.25(+1.37%) |
Jan 07, 2019 | 17.92 | 18.49 | 17.76 | 17.93 | 601,739 | +0.12(+0.67%) |
Jan 04, 2019 | 17.49 | 17.88 | 17.37 | 17.81 | 936,920 | +0.65(+3.81%) |
Jan 03, 2019 | 17.52 | 17.65 | 17.09 | 17.16 | 337,949 | -0.26(-1.48%) |