Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 19.06 | 19.19 | 18.70 | 18.87 | 81,800 | -0.14(-0.74%) |
Mar 28, 2019 | 18.43 | 19.02 | 18.43 | 19.01 | 58,798 | +0.63(+3.43%) |
Mar 27, 2019 | 18.87 | 19.27 | 18.18 | 18.38 | 114,076 | -0.47(-2.49%) |
Mar 26, 2019 | 18.67 | 19.14 | 18.25 | 18.85 | 177,534 | +0.28(+1.51%) |
Mar 25, 2019 | 18.68 | 18.71 | 18.15 | 18.57 | 121,821 | -0.19(-1.01%) |
Mar 22, 2019 | 19.81 | 19.83 | 18.65 | 18.76 | 169,300 | -1.22(-6.11%) |
Mar 21, 2019 | 19.25 | 20.11 | 19.25 | 19.98 | 127,010 | +0.65(+3.36%) |
Mar 20, 2019 | 20.04 | 20.05 | 19.26 | 19.33 | 181,521 | -0.71(-3.54%) |
Mar 19, 2019 | 20.17 | 20.37 | 19.95 | 20.04 | 140,474 | -0.02(-0.10%) |
Mar 18, 2019 | 20.36 | 20.36 | 19.81 | 20.06 | 89,798 | -0.22(-1.08%) |
Mar 15, 2019 | 20.56 | 20.78 | 20.26 | 20.28 | 184,200 | -0.27(-1.31%) |
Mar 14, 2019 | 20.37 | 20.69 | 20.14 | 20.55 | 129,195 | +0.15(+0.74%) |
Mar 13, 2019 | 20.16 | 20.57 | 19.79 | 20.40 | 138,874 | +0.28(+1.39%) |
Mar 12, 2019 | 20.54 | 20.59 | 19.90 | 20.12 | 79,281 | -0.39(-1.90%) |
Mar 11, 2019 | 19.78 | 20.59 | 19.67 | 20.51 | 102,356 | +0.78(+3.95%) |
Mar 08, 2019 | 19.41 | 19.80 | 19.36 | 19.73 | 82,600 | +0.23(+1.18%) |
Mar 07, 2019 | 19.65 | 19.71 | 19.01 | 19.50 | 99,532 | -0.16(-0.81%) |
Mar 06, 2019 | 20.26 | 20.42 | 19.66 | 19.66 | 90,020 | -0.61(-3.01%) |
Mar 05, 2019 | 20.26 | 20.35 | 19.70 | 20.27 | 55,827 | +0.01(+0.05%) |
Mar 04, 2019 | 21.23 | 21.25 | 20.22 | 20.26 | 105,909 | -0.96(-4.52%) |
Mar 01, 2019 | 20.71 | 21.26 | 20.52 | 21.22 | 124,000 | +0.53(+2.56%) |
Feb 28, 2019 | 20.73 | 20.74 | 20.17 | 20.69 | 77,723 | -0.04(-0.19%) |
Feb 27, 2019 | 20.46 | 21.00 | 20.46 | 20.73 | 64,790 | +0.23(+1.12%) |
Feb 26, 2019 | 21.11 | 21.11 | 20.49 | 20.50 | 100,539 | -0.55(-2.61%) |
Feb 25, 2019 | 21.09 | 21.44 | 21.05 | 21.05 | 91,261 | +0.10(+0.48%) |
Feb 22, 2019 | 20.79 | 20.95 | 20.69 | 20.95 | 82,400 | +0.33(+1.60%) |
Feb 21, 2019 | 21.10 | 21.29 | 20.48 | 20.62 | 87,517 | -0.55(-2.60%) |
Feb 20, 2019 | 21.90 | 21.90 | 20.85 | 21.17 | 221,483 | -0.73(-3.33%) |
Feb 19, 2019 | 21.57 | 22.18 | 21.45 | 21.90 | 114,835 | +0.39(+1.81%) |
Feb 15, 2019 | 21.27 | 21.73 | 20.86 | 21.51 | 127,000 | +0.42(+1.99%) |
Feb 14, 2019 | 20.30 | 21.45 | 20.22 | 21.09 | 208,398 | +0.66(+3.23%) |
Feb 13, 2019 | 19.46 | 20.46 | 19.37 | 20.43 | 199,669 | +0.94(+4.82%) |
Feb 12, 2019 | 19.92 | 20.25 | 18.55 | 19.49 | 379,134 | -0.51(-2.55%) |
Feb 11, 2019 | 19.49 | 20.14 | 18.36 | 20.00 | 374,418 | -0.01(-0.05%) |
Feb 08, 2019 | 19.74 | 20.07 | 19.46 | 20.01 | 131,500 | +0.06(+0.30%) |
Feb 07, 2019 | 20.12 | 20.12 | 19.47 | 19.95 | 122,396 | -0.29(-1.43%) |
Feb 06, 2019 | 20.26 | 20.54 | 20.13 | 20.24 | 90,697 | -0.02(-0.10%) |
Feb 05, 2019 | 19.52 | 20.39 | 19.35 | 20.26 | 100,987 | +0.86(+4.43%) |
Feb 04, 2019 | 19.52 | 19.59 | 19.01 | 19.40 | 146,429 | -0.23(-1.17%) |
Feb 01, 2019 | 19.99 | 20.20 | 19.58 | 19.63 | 114,200 | -0.37(-1.85%) |
Jan 31, 2019 | 20.23 | 20.44 | 19.92 | 20.00 | 111,681 | -0.20(-0.99%) |
Jan 30, 2019 | 20.06 | 20.26 | 19.55 | 20.20 | 148,659 | +0.18(+0.90%) |
Jan 29, 2019 | 20.02 | 20.34 | 19.89 | 20.02 | 134,347 | -0.08(-0.40%) |
Jan 28, 2019 | 20.15 | 20.30 | 19.65 | 20.10 | 233,434 | -0.24(-1.18%) |
Jan 25, 2019 | 20.50 | 20.88 | 20.21 | 20.34 | 250,600 | +0.03(+0.15%) |
Jan 24, 2019 | 20.12 | 20.34 | 19.98 | 20.31 | 187,636 | +0.12(+0.59%) |
Jan 23, 2019 | 20.13 | 20.30 | 19.92 | 20.19 | 67,403 | +0.07(+0.35%) |
Jan 22, 2019 | 20.18 | 20.32 | 19.74 | 20.12 | 87,414 | -0.02(-0.10%) |
Jan 18, 2019 | 20.26 | 20.50 | 19.95 | 20.14 | 155,200 | -0.08(-0.40%) |
Jan 17, 2019 | 20.13 | 20.50 | 19.97 | 20.22 | 224,842 | +0.31(+1.56%) |
Jan 16, 2019 | 19.76 | 20.32 | 19.63 | 19.91 | 282,066 | +0.11(+0.56%) |
Jan 15, 2019 | 19.68 | 19.88 | 19.20 | 19.80 | 214,774 | +0.11(+0.56%) |
Jan 14, 2019 | 19.79 | 20.16 | 19.57 | 19.69 | 157,301 | -0.20(-1.01%) |
Jan 11, 2019 | 19.75 | 20.35 | 19.66 | 19.89 | 248,700 | +0.13(+0.66%) |
Jan 10, 2019 | 19.60 | 20.00 | 19.44 | 19.76 | 280,139 | -0.53(-2.61%) |
Jan 09, 2019 | 20.56 | 21.55 | 20.13 | 20.29 | 327,368 | -0.40(-1.93%) |
Jan 08, 2019 | 23.00 | 23.65 | 20.67 | 20.69 | 996,316 | +1.56(+8.15%) |
Jan 07, 2019 | 18.20 | 19.39 | 18.00 | 19.13 | 398,975 | +0.89(+4.88%) |
Jan 04, 2019 | 16.46 | 18.36 | 16.30 | 18.24 | 250,400 | +1.97(+12.11%) |
Jan 03, 2019 | 16.25 | 16.49 | 15.62 | 16.27 | 132,608 | -0.05(-0.31%) |