Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 19.55 | 19.55 | 18.31 | 19.14 | 1,189,300 | -0.46(-2.35%) |
Mar 28, 2019 | 19.70 | 19.87 | 19.46 | 19.60 | 105,276 | -0.06(-0.31%) |
Mar 27, 2019 | 19.94 | 20.11 | 19.49 | 19.66 | 307,259 | -0.39(-1.95%) |
Mar 26, 2019 | 19.91 | 20.25 | 19.59 | 20.05 | 159,128 | +0.19(+0.96%) |
Mar 25, 2019 | 19.87 | 20.12 | 19.50 | 19.86 | 448,162 | -0.04(-0.20%) |
Mar 22, 2019 | 20.15 | 20.46 | 19.89 | 19.90 | 336,800 | -0.44(-2.16%) |
Mar 21, 2019 | 20.43 | 20.89 | 20.00 | 20.34 | 325,026 | -0.23(-1.12%) |
Mar 20, 2019 | 20.38 | 20.86 | 19.92 | 20.57 | 173,515 | +0.18(+0.88%) |
Mar 19, 2019 | 20.34 | 20.77 | 20.20 | 20.39 | 320,435 | +0.09(+0.44%) |
Mar 18, 2019 | 20.36 | 20.66 | 19.82 | 20.30 | 459,459 | -0.01(-0.05%) |
Mar 15, 2019 | 20.35 | 20.71 | 20.03 | 20.31 | 760,100 | -0.09(-0.44%) |
Mar 14, 2019 | 20.70 | 21.23 | 20.31 | 20.40 | 284,348 | -0.36(-1.73%) |
Mar 13, 2019 | 21.15 | 21.31 | 20.55 | 20.76 | 373,230 | -0.41(-1.94%) |
Mar 12, 2019 | 22.27 | 22.27 | 21.02 | 21.17 | 269,365 | -0.38(-1.76%) |
Mar 11, 2019 | 21.50 | 21.99 | 21.37 | 21.55 | 168,288 | +0.07(+0.33%) |
Mar 08, 2019 | 21.55 | 21.97 | 21.03 | 21.48 | 254,800 | -0.13(-0.60%) |
Mar 07, 2019 | 22.55 | 22.55 | 21.60 | 21.61 | 237,328 | -0.79(-3.53%) |
Mar 06, 2019 | 22.84 | 23.07 | 22.35 | 22.40 | 283,887 | -0.54(-2.35%) |
Mar 05, 2019 | 23.09 | 23.30 | 22.52 | 22.94 | 291,801 | +0.02(+0.09%) |
Mar 04, 2019 | 22.80 | 23.80 | 22.11 | 22.92 | 681,090 | +0.47(+2.09%) |
Mar 01, 2019 | 24.24 | 25.00 | 21.21 | 22.45 | 993,000 | -1.24(-5.23%) |
Feb 28, 2019 | 24.07 | 24.43 | 23.39 | 23.69 | 447,203 | -0.22(-0.92%) |
Feb 27, 2019 | 22.74 | 24.44 | 22.49 | 23.91 | 1,117,058 | +1.16(+5.10%) |
Feb 26, 2019 | 22.36 | 23.17 | 21.97 | 22.75 | 549,183 | +0.25(+1.11%) |
Feb 25, 2019 | 22.91 | 23.06 | 22.39 | 22.50 | 232,564 | -0.22(-0.97%) |
Feb 22, 2019 | 21.97 | 23.00 | 21.97 | 22.72 | 447,000 | +0.71(+3.23%) |
Feb 21, 2019 | 22.41 | 22.49 | 20.96 | 22.01 | 261,768 | -0.43(-1.92%) |
Feb 20, 2019 | 22.92 | 23.15 | 22.11 | 22.44 | 205,291 | -0.46(-2.01%) |
Feb 19, 2019 | 22.40 | 23.47 | 22.25 | 22.90 | 468,506 | +0.84(+3.81%) |
Feb 15, 2019 | 23.19 | 23.44 | 22.01 | 22.06 | 494,600 | -1.12(-4.83%) |
Feb 14, 2019 | 22.04 | 23.50 | 21.91 | 23.18 | 535,967 | +0.95(+4.27%) |
Feb 13, 2019 | 22.51 | 22.65 | 21.92 | 22.23 | 166,315 | -0.18(-0.80%) |
Feb 12, 2019 | 22.10 | 22.50 | 21.52 | 22.41 | 261,980 | +0.44(+2.00%) |
Feb 11, 2019 | 20.87 | 22.24 | 20.61 | 21.97 | 379,941 | +1.40(+6.81%) |
Feb 08, 2019 | 21.01 | 21.06 | 20.23 | 20.57 | 267,200 | -0.55(-2.60%) |
Feb 07, 2019 | 22.24 | 22.24 | 20.92 | 21.12 | 397,543 | -1.05(-4.74%) |
Feb 06, 2019 | 20.63 | 22.85 | 20.50 | 22.17 | 793,062 | +1.46(+7.05%) |
Feb 05, 2019 | 19.05 | 21.00 | 19.01 | 20.71 | 1,180,462 | +1.72(+9.06%) |
Feb 04, 2019 | 18.54 | 19.20 | 18.37 | 18.99 | 274,575 | +0.41(+2.21%) |
Feb 01, 2019 | 19.17 | 19.35 | 18.52 | 18.58 | 134,500 | -0.73(-3.78%) |
Jan 31, 2019 | 18.84 | 19.46 | 18.84 | 19.31 | 368,212 | +0.51(+2.71%) |
Jan 30, 2019 | 18.97 | 19.14 | 18.74 | 18.80 | 225,029 | -0.08(-0.42%) |
Jan 29, 2019 | 18.85 | 19.10 | 18.69 | 18.88 | 136,792 | -0.06(-0.32%) |
Jan 28, 2019 | 18.83 | 19.14 | 18.73 | 18.94 | 228,739 | -0.04(-0.21%) |
Jan 25, 2019 | 19.15 | 19.35 | 18.86 | 18.98 | 173,200 | +0.08(+0.42%) |
Jan 24, 2019 | 18.28 | 18.93 | 18.22 | 18.90 | 166,874 | +0.51(+2.77%) |
Jan 23, 2019 | 18.35 | 19.06 | 18.00 | 18.39 | 198,721 | +0.09(+0.49%) |
Jan 22, 2019 | 18.86 | 19.05 | 18.03 | 18.30 | 162,990 | -0.64(-3.38%) |
Jan 18, 2019 | 19.06 | 19.18 | 18.66 | 18.94 | 288,100 | -0.12(-0.63%) |
Jan 17, 2019 | 18.95 | 19.06 | 18.80 | 19.06 | 77,511 | +0.06(+0.32%) |
Jan 16, 2019 | 19.03 | 19.11 | 18.80 | 19.00 | 156,603 | +0.03(+0.16%) |
Jan 15, 2019 | 18.74 | 19.18 | 18.64 | 18.97 | 122,193 | +0.17(+0.90%) |
Jan 14, 2019 | 18.70 | 19.11 | 18.55 | 18.80 | 156,427 | -0.19(-1.00%) |
Jan 11, 2019 | 18.85 | 19.20 | 18.85 | 18.99 | 152,100 | -0.01(-0.05%) |
Jan 10, 2019 | 19.27 | 19.27 | 18.86 | 19.00 | 225,193 | -0.34(-1.76%) |
Jan 09, 2019 | 19.11 | 19.48 | 19.01 | 19.34 | 195,339 | +0.21(+1.10%) |
Jan 08, 2019 | 18.87 | 19.20 | 18.81 | 19.13 | 193,518 | +0.43(+2.30%) |
Jan 07, 2019 | 18.75 | 18.85 | 18.17 | 18.70 | 187,315 | +0.11(+0.59%) |
Jan 04, 2019 | 17.95 | 18.97 | 17.95 | 18.59 | 319,900 | +0.72(+4.03%) |
Jan 03, 2019 | 18.39 | 18.50 | 17.54 | 17.87 | 230,986 | -0.66(-3.56%) |