Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 19.73 | 19.90 | 19.71 | 19.84 | 105,000 | +0.23(+1.20%) |
Mar 28, 2019 | 19.25 | 19.61 | 19.18 | 19.60 | 211,925 | -0.39(-1.95%) |
Mar 27, 2019 | 20.87 | 20.92 | 19.27 | 19.99 | 834,105 | -1.17(-5.53%) |
Mar 26, 2019 | 21.07 | 21.26 | 21.05 | 21.16 | 80,789 | -0.05(-0.24%) |
Mar 25, 2019 | 21.36 | 21.43 | 21.11 | 21.21 | 63,644 | -0.32(-1.51%) |
Mar 22, 2019 | 22.03 | 22.08 | 21.51 | 21.54 | 93,800 | -0.68(-3.04%) |
Mar 21, 2019 | 21.90 | 22.27 | 21.88 | 22.21 | 474,295 | +0.21(+0.98%) |
Mar 20, 2019 | 22.01 | 22.19 | 21.71 | 22.00 | 68,453 | -0.23(-1.06%) |
Mar 19, 2019 | 22.24 | 22.31 | 22.11 | 22.23 | 60,005 | +0.39(+1.79%) |
Mar 18, 2019 | 21.84 | 21.93 | 21.69 | 21.84 | 245,155 | -0.43(-1.93%) |
Mar 15, 2019 | 21.98 | 22.45 | 21.96 | 22.27 | 286,900 | +0.84(+3.94%) |
Mar 14, 2019 | 21.50 | 21.57 | 21.39 | 21.43 | 55,862 | -0.04(-0.21%) |
Mar 13, 2019 | 21.35 | 21.55 | 21.34 | 21.47 | 57,437 | +0.01(+0.05%) |
Mar 12, 2019 | 21.37 | 21.63 | 21.32 | 21.46 | 62,963 | -0.22(-1.04%) |
Mar 11, 2019 | 21.27 | 21.74 | 21.27 | 21.68 | 96,476 | +0.33(+1.55%) |
Mar 08, 2019 | 21.13 | 21.48 | 21.12 | 21.36 | 92,700 | +0.07(+0.31%) |
Mar 07, 2019 | 21.58 | 21.62 | 21.25 | 21.29 | 343,250 | -0.99(-4.44%) |
Mar 06, 2019 | 22.30 | 22.36 | 22.00 | 22.28 | 437,960 | -0.19(-0.85%) |
Mar 05, 2019 | 22.45 | 22.57 | 22.40 | 22.47 | 50,159 | +0.01(+0.04%) |
Mar 04, 2019 | 22.49 | 22.65 | 22.29 | 22.46 | 62,904 | -0.01(-0.04%) |
Mar 01, 2019 | 22.52 | 22.54 | 22.31 | 22.47 | 47,200 | +0.45(+2.04%) |
Feb 28, 2019 | 21.95 | 22.06 | 21.92 | 22.02 | 92,163 | -0.06(-0.27%) |
Feb 27, 2019 | 22.19 | 22.22 | 21.93 | 22.08 | 135,808 | -0.41(-1.82%) |
Feb 26, 2019 | 22.39 | 22.59 | 22.32 | 22.49 | 51,989 | -0.27(-1.19%) |
Feb 25, 2019 | 22.96 | 23.02 | 22.73 | 22.76 | 116,786 | +0.49(+2.20%) |
Feb 22, 2019 | 22.28 | 22.40 | 22.17 | 22.27 | 83,500 | +0.07(+0.34%) |
Feb 21, 2019 | 22.20 | 22.32 | 22.04 | 22.20 | 54,628 | -0.00(-0.02%) |
Feb 20, 2019 | 22.23 | 22.36 | 22.12 | 22.20 | 116,123 | -0.04(-0.18%) |
Feb 19, 2019 | 22.18 | 22.41 | 22.18 | 22.24 | 277,131 | -0.34(-1.48%) |
Feb 15, 2019 | 22.63 | 22.64 | 22.42 | 22.57 | 84,800 | +0.20(+0.92%) |
Feb 14, 2019 | 22.42 | 22.59 | 22.36 | 22.37 | 153,708 | -0.05(-0.22%) |
Feb 13, 2019 | 22.33 | 22.60 | 22.29 | 22.42 | 150,263 | +0.12(+0.52%) |
Feb 12, 2019 | 22.06 | 22.37 | 22.05 | 22.30 | 91,123 | +0.77(+3.60%) |
Feb 11, 2019 | 21.74 | 21.79 | 21.52 | 21.53 | 126,614 | -0.08(-0.37%) |
Feb 08, 2019 | 21.55 | 21.85 | 21.35 | 21.61 | 131,300 | -0.38(-1.73%) |
Feb 07, 2019 | 22.20 | 22.22 | 21.92 | 21.99 | 238,840 | -0.47(-2.09%) |
Feb 06, 2019 | 22.53 | 22.77 | 22.43 | 22.46 | 170,620 | +0.51(+2.32%) |
Feb 05, 2019 | 21.96 | 22.15 | 21.90 | 21.95 | 141,274 | -0.30(-1.33%) |
Feb 04, 2019 | 22.19 | 22.29 | 22.04 | 22.25 | 94,991 | -0.14(-0.65%) |
Feb 01, 2019 | 22.32 | 22.55 | 22.25 | 22.39 | 93,800 | +0.13(+0.58%) |
Jan 31, 2019 | 22.13 | 22.42 | 22.07 | 22.26 | 119,786 | -0.54(-2.37%) |
Jan 30, 2019 | 22.39 | 22.81 | 22.28 | 22.80 | 137,291 | +0.64(+2.89%) |
Jan 29, 2019 | 22.46 | 22.47 | 22.10 | 22.16 | 134,902 | -0.18(-0.81%) |
Jan 28, 2019 | 21.95 | 22.48 | 21.94 | 22.34 | 407,249 | -0.32(-1.41%) |
Jan 25, 2019 | 22.36 | 22.73 | 22.32 | 22.66 | 175,300 | +0.69(+3.14%) |
Jan 24, 2019 | 21.57 | 22.00 | 21.57 | 21.97 | 412,984 | +1.40(+6.81%) |
Jan 23, 2019 | 20.76 | 20.81 | 20.50 | 20.57 | 167,316 | +0.02(+0.07%) |
Jan 22, 2019 | 20.66 | 20.76 | 20.48 | 20.55 | 544,869 | -0.55(-2.63%) |
Jan 18, 2019 | 20.73 | 21.19 | 20.65 | 21.11 | 327,600 | +0.45(+2.18%) |
Jan 17, 2019 | 20.34 | 20.75 | 20.29 | 20.66 | 231,067 | -0.08(-0.39%) |
Jan 16, 2019 | 20.87 | 20.99 | 20.71 | 20.74 | 110,479 | -0.07(-0.34%) |
Jan 15, 2019 | 20.81 | 20.98 | 20.70 | 20.81 | 111,656 | +0.13(+0.63%) |
Jan 14, 2019 | 20.60 | 20.82 | 20.54 | 20.68 | 997,552 | -0.18(-0.86%) |
Jan 11, 2019 | 20.75 | 21.07 | 20.75 | 20.86 | 380,000 | +0.06(+0.31%) |
Jan 10, 2019 | 20.68 | 20.82 | 20.59 | 20.80 | 171,109 | -0.35(-1.68%) |
Jan 09, 2019 | 20.95 | 21.18 | 20.89 | 21.15 | 300,661 | +0.73(+3.60%) |
Jan 08, 2019 | 20.72 | 20.73 | 20.29 | 20.41 | 171,360 | -0.25(-1.19%) |
Jan 07, 2019 | 20.36 | 20.72 | 20.27 | 20.66 | 479,420 | +0.85(+4.29%) |
Jan 04, 2019 | 19.31 | 19.90 | 19.23 | 19.81 | 1,508,300 | +0.92(+4.90%) |
Jan 03, 2019 | 19.04 | 19.06 | 18.78 | 18.89 | 1,588,246 | -0.97(-4.91%) |