Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 01, 2019 | 22.51 | 22.51 | 22.51 | 0 | +0.29(+1.31%) | |
Mar 29, 2019 | 22.78 | 22.91 | 22.04 | 22.22 | 2,220,000 | -0.77(-3.35%) |
Mar 28, 2019 | 22.84 | 23.41 | 22.77 | 22.99 | 3,479,079 | +0.30(+1.32%) |
Mar 27, 2019 | 21.94 | 22.91 | 21.94 | 22.69 | 3,094,466 | +0.75(+3.42%) |
Mar 26, 2019 | 21.95 | 22.81 | 21.88 | 21.94 | 4,305,026 | +0.05(+0.23%) |
Mar 25, 2019 | 20.35 | 22.29 | 20.21 | 21.89 | 5,976,857 | +1.57(+7.73%) |
Mar 22, 2019 | 20.89 | 21.14 | 20.23 | 20.32 | 2,787,200 | -0.76(-3.61%) |
Mar 21, 2019 | 21.02 | 21.25 | 20.30 | 21.08 | 4,789,712 | -0.18(-0.85%) |
Mar 20, 2019 | 22.04 | 22.04 | 20.83 | 21.26 | 6,572,956 | -0.83(-3.76%) |
Mar 19, 2019 | 23.11 | 23.21 | 21.32 | 22.09 | 11,573,590 | -3.27(-12.89%) |
Mar 18, 2019 | 25.37 | 25.59 | 24.91 | 25.36 | 2,929,198 | -0.04(-0.16%) |
Mar 15, 2019 | 25.71 | 25.71 | 25.28 | 25.40 | 1,557,800 | -0.37(-1.44%) |
Mar 14, 2019 | 26.18 | 26.18 | 25.67 | 25.77 | 608,927 | -0.41(-1.57%) |
Mar 13, 2019 | 25.95 | 26.49 | 25.77 | 26.18 | 1,281,311 | +0.17(+0.65%) |
Mar 12, 2019 | 26.33 | 26.56 | 25.76 | 26.01 | 1,884,682 | -0.41(-1.55%) |
Mar 11, 2019 | 26.87 | 26.94 | 26.22 | 26.42 | 1,828,899 | -0.48(-1.78%) |
Mar 08, 2019 | 27.47 | 27.47 | 26.71 | 26.90 | 950,300 | -0.81(-2.92%) |
Mar 07, 2019 | 28.05 | 28.21 | 27.68 | 27.71 | 833,871 | -0.49(-1.74%) |
Mar 06, 2019 | 28.31 | 28.75 | 28.18 | 28.20 | 934,566 | -0.08(-0.28%) |
Mar 05, 2019 | 28.69 | 28.83 | 28.24 | 28.28 | 993,943 | -0.29(-1.02%) |
Mar 04, 2019 | 29.81 | 29.81 | 28.47 | 28.57 | 1,293,966 | -1.18(-3.97%) |
Mar 01, 2019 | 30.24 | 30.73 | 29.64 | 29.75 | 1,163,300 | +0.14(+0.47%) |
Feb 28, 2019 | 29.50 | 29.77 | 29.02 | 29.61 | 1,441,017 | -0.14(-0.47%) |
Feb 27, 2019 | 28.76 | 29.77 | 28.69 | 29.75 | 1,204,709 | +1.11(+3.88%) |
Feb 26, 2019 | 28.71 | 28.83 | 28.39 | 28.64 | 772,407 | -0.10(-0.35%) |
Feb 25, 2019 | 28.50 | 28.91 | 28.41 | 28.74 | 969,192 | +0.42(+1.48%) |
Feb 22, 2019 | 28.02 | 28.34 | 27.91 | 28.32 | 939,100 | +0.38(+1.36%) |
Feb 21, 2019 | 27.81 | 28.43 | 27.66 | 27.94 | 1,180,446 | +0.07(+0.25%) |
Feb 20, 2019 | 27.47 | 27.93 | 27.47 | 27.87 | 803,455 | +0.30(+1.09%) |
Feb 19, 2019 | 27.37 | 27.75 | 26.97 | 27.57 | 537,343 | +0.10(+0.36%) |
Feb 15, 2019 | 27.48 | 27.64 | 27.20 | 27.47 | 699,300 | +0.08(+0.29%) |
Feb 14, 2019 | 27.24 | 27.46 | 26.90 | 27.39 | 711,050 | -0.04(-0.15%) |
Feb 13, 2019 | 27.55 | 27.76 | 26.92 | 27.43 | 633,739 | -0.06(-0.22%) |
Feb 12, 2019 | 27.08 | 27.54 | 26.93 | 27.49 | 664,718 | +0.42(+1.55%) |
Feb 11, 2019 | 26.30 | 27.13 | 26.05 | 27.07 | 803,457 | +0.92(+3.52%) |
Feb 08, 2019 | 26.13 | 26.60 | 25.98 | 26.15 | 702,800 | +0.01(+0.04%) |
Feb 07, 2019 | 26.27 | 26.50 | 25.82 | 26.14 | 659,963 | -0.40(-1.51%) |
Feb 06, 2019 | 26.31 | 26.56 | 25.94 | 26.54 | 629,827 | +0.17(+0.64%) |
Feb 05, 2019 | 26.82 | 26.98 | 26.30 | 26.37 | 1,032,339 | -0.32(-1.20%) |
Feb 04, 2019 | 26.72 | 26.92 | 26.40 | 26.69 | 896,347 | -0.08(-0.30%) |