Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 20.51 | 20.56 | 20.17 | 20.53 | 275,500 | +0.14(+0.69%) |
Mar 28, 2019 | 20.00 | 20.39 | 19.81 | 20.39 | 180,052 | +0.48(+2.41%) |
Mar 27, 2019 | 20.17 | 20.28 | 19.45 | 19.91 | 238,616 | -0.34(-1.68%) |
Mar 26, 2019 | 20.19 | 20.42 | 19.85 | 20.25 | 222,599 | +0.26(+1.30%) |
Mar 25, 2019 | 19.67 | 20.20 | 19.41 | 19.99 | 251,307 | +0.37(+1.89%) |
Mar 22, 2019 | 20.81 | 20.90 | 19.61 | 19.62 | 325,400 | -1.26(-6.03%) |
Mar 21, 2019 | 20.99 | 21.24 | 20.72 | 20.88 | 318,802 | -0.19(-0.90%) |
Mar 20, 2019 | 20.92 | 21.16 | 20.50 | 21.07 | 346,203 | +0.16(+0.77%) |
Mar 19, 2019 | 20.94 | 21.08 | 20.58 | 20.91 | 224,173 | +0.09(+0.43%) |
Mar 18, 2019 | 21.11 | 21.34 | 20.45 | 20.82 | 212,365 | -0.28(-1.33%) |
Mar 15, 2019 | 20.67 | 21.58 | 20.66 | 21.10 | 576,800 | +0.49(+2.38%) |
Mar 14, 2019 | 20.74 | 20.86 | 20.48 | 20.61 | 181,546 | -0.19(-0.91%) |
Mar 13, 2019 | 20.79 | 20.99 | 20.48 | 20.80 | 194,735 | +0.15(+0.73%) |
Mar 12, 2019 | 20.36 | 20.90 | 19.95 | 20.65 | 574,369 | +0.33(+1.62%) |
Mar 11, 2019 | 19.42 | 20.33 | 19.42 | 20.32 | 309,875 | +0.94(+4.85%) |
Mar 08, 2019 | 19.84 | 20.08 | 19.29 | 19.38 | 501,100 | -0.61(-3.05%) |
Mar 07, 2019 | 19.84 | 20.39 | 19.41 | 19.99 | 647,919 | +0.13(+0.65%) |
Mar 06, 2019 | 19.25 | 19.89 | 19.11 | 19.86 | 729,715 | +0.62(+3.22%) |
Mar 05, 2019 | 19.85 | 19.86 | 19.05 | 19.24 | 492,874 | -0.59(-2.98%) |
Mar 04, 2019 | 21.10 | 21.22 | 19.34 | 19.83 | 731,569 | -1.08(-5.16%) |
Mar 01, 2019 | 21.85 | 21.94 | 20.90 | 20.91 | 380,700 | -0.71(-3.28%) |
Feb 28, 2019 | 21.68 | 22.05 | 21.41 | 21.62 | 526,720 | -0.11(-0.51%) |
Feb 27, 2019 | 21.59 | 22.00 | 21.13 | 21.73 | 941,557 | -0.22(-1.00%) |
Feb 26, 2019 | 22.12 | 22.20 | 21.80 | 21.95 | 607,335 | -0.13(-0.59%) |
Feb 25, 2019 | 22.19 | 22.25 | 21.89 | 22.08 | 776,191 | +0.21(+0.96%) |
Feb 22, 2019 | 21.99 | 22.32 | 21.84 | 21.87 | 427,900 | -0.10(-0.46%) |
Feb 21, 2019 | 21.80 | 21.99 | 21.59 | 21.97 | 337,115 | +0.17(+0.78%) |
Feb 20, 2019 | 21.79 | 21.95 | 21.64 | 21.80 | 214,799 | +0.00(+0.00%) |
Feb 19, 2019 | 21.92 | 22.10 | 21.64 | 21.80 | 283,286 | -0.12(-0.55%) |
Feb 15, 2019 | 21.88 | 21.95 | 21.46 | 21.92 | 469,500 | +0.13(+0.60%) |
Feb 14, 2019 | 21.46 | 21.91 | 21.46 | 21.79 | 334,503 | +0.34(+1.59%) |
Feb 13, 2019 | 22.41 | 22.49 | 21.23 | 21.45 | 751,075 | -0.70(-3.16%) |
Feb 12, 2019 | 21.87 | 22.16 | 21.53 | 22.15 | 527,294 | +0.47(+2.17%) |
Feb 11, 2019 | 21.60 | 22.08 | 21.37 | 21.68 | 819,414 | +0.16(+0.74%) |
Feb 08, 2019 | 21.42 | 21.75 | 21.33 | 21.52 | 359,900 | -0.02(-0.09%) |
Feb 07, 2019 | 21.27 | 21.90 | 21.11 | 21.54 | 581,593 | +0.02(+0.09%) |
Feb 06, 2019 | 20.93 | 21.94 | 20.87 | 21.52 | 801,326 | +0.79(+3.81%) |
Feb 05, 2019 | 21.04 | 21.46 | 19.63 | 20.73 | 1,667,979 | +1.19(+6.09%) |
Feb 04, 2019 | 19.78 | 19.85 | 19.16 | 19.54 | 623,883 | +0.17(+0.88%) |
Feb 01, 2019 | 19.66 | 20.45 | 18.95 | 19.37 | 885,500 | +0.55(+2.92%) |
Jan 31, 2019 | 17.74 | 18.94 | 17.41 | 18.82 | 1,075,376 | +1.13(+6.39%) |
Jan 30, 2019 | 17.17 | 17.84 | 17.04 | 17.69 | 329,495 | +0.70(+4.12%) |
Jan 29, 2019 | 16.95 | 17.11 | 16.65 | 16.99 | 150,264 | +0.05(+0.30%) |
Jan 28, 2019 | 16.91 | 17.13 | 16.69 | 16.94 | 183,540 | -0.25(-1.45%) |
Jan 25, 2019 | 16.98 | 17.25 | 16.81 | 17.19 | 296,700 | +0.25(+1.48%) |
Jan 24, 2019 | 16.78 | 16.94 | 16.40 | 16.94 | 236,112 | +0.17(+1.01%) |
Jan 23, 2019 | 16.55 | 16.94 | 16.43 | 16.77 | 231,593 | +0.30(+1.82%) |
Jan 22, 2019 | 16.83 | 16.98 | 16.36 | 16.47 | 240,445 | -0.53(-3.12%) |
Jan 18, 2019 | 17.45 | 17.59 | 16.56 | 17.00 | 413,700 | -0.39(-2.24%) |
Jan 17, 2019 | 16.88 | 17.65 | 16.73 | 17.39 | 485,142 | +0.99(+6.04%) |
Jan 16, 2019 | 16.04 | 16.70 | 16.02 | 16.40 | 265,086 | +0.43(+2.69%) |
Jan 15, 2019 | 15.88 | 16.39 | 15.71 | 15.97 | 342,388 | +0.34(+2.18%) |
Jan 14, 2019 | 15.97 | 15.97 | 15.43 | 15.63 | 390,929 | -0.49(-3.04%) |
Jan 11, 2019 | 16.07 | 16.47 | 15.91 | 16.12 | 245,600 | -0.08(-0.49%) |
Jan 10, 2019 | 16.18 | 16.27 | 15.59 | 16.20 | 260,215 | -0.03(-0.18%) |
Jan 09, 2019 | 16.85 | 16.85 | 16.04 | 16.23 | 273,445 | -0.58(-3.45%) |
Jan 08, 2019 | 16.70 | 17.06 | 16.35 | 16.81 | 277,878 | +0.32(+1.94%) |
Jan 07, 2019 | 16.14 | 16.71 | 16.01 | 16.49 | 390,772 | +0.45(+2.81%) |
Jan 04, 2019 | 15.90 | 16.33 | 15.54 | 16.04 | 438,800 | +0.51(+3.28%) |
Jan 03, 2019 | 16.10 | 16.10 | 15.44 | 15.53 | 438,894 | -0.58(-3.60%) |