Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 18.92 | 18.98 | 18.30 | 18.40 | 647,300 | -0.38(-2.02%) |
Mar 28, 2019 | 18.39 | 18.82 | 18.29 | 18.78 | 603,098 | +0.43(+2.34%) |
Mar 27, 2019 | 18.15 | 18.51 | 18.01 | 18.35 | 573,444 | +0.19(+1.05%) |
Mar 26, 2019 | 17.96 | 18.57 | 17.88 | 18.16 | 517,241 | +0.40(+2.25%) |
Mar 25, 2019 | 17.57 | 17.91 | 17.40 | 17.76 | 593,292 | +0.17(+0.97%) |
Mar 22, 2019 | 18.34 | 18.34 | 17.55 | 17.59 | 695,400 | -0.85(-4.61%) |
Mar 21, 2019 | 17.74 | 18.50 | 17.74 | 18.44 | 680,408 | +0.54(+3.02%) |
Mar 20, 2019 | 18.34 | 18.47 | 17.66 | 17.90 | 709,149 | -0.45(-2.45%) |
Mar 19, 2019 | 18.28 | 18.60 | 18.25 | 18.35 | 388,003 | +0.13(+0.71%) |
Mar 18, 2019 | 18.29 | 18.73 | 18.14 | 18.22 | 709,418 | -0.07(-0.38%) |
Mar 15, 2019 | 18.63 | 18.73 | 18.15 | 18.29 | 3,345,700 | -0.35(-1.88%) |
Mar 14, 2019 | 19.00 | 19.26 | 18.60 | 18.64 | 566,910 | -0.42(-2.20%) |
Mar 13, 2019 | 18.94 | 19.26 | 18.75 | 19.06 | 725,783 | +0.19(+1.01%) |
Mar 12, 2019 | 19.04 | 19.25 | 18.71 | 18.87 | 563,091 | -0.11(-0.58%) |
Mar 11, 2019 | 18.67 | 19.13 | 18.38 | 18.98 | 676,784 | +0.40(+2.15%) |
Mar 08, 2019 | 18.67 | 18.75 | 18.18 | 18.58 | 594,000 | -0.17(-0.91%) |
Mar 07, 2019 | 19.03 | 19.12 | 18.71 | 18.75 | 481,187 | -0.40(-2.09%) |
Mar 06, 2019 | 19.72 | 19.79 | 19.07 | 19.15 | 837,539 | -0.60(-3.04%) |
Mar 05, 2019 | 19.86 | 19.97 | 19.55 | 19.75 | 679,738 | -0.09(-0.45%) |
Mar 04, 2019 | 20.42 | 20.42 | 19.10 | 19.84 | 812,489 | -0.38(-1.88%) |
Mar 01, 2019 | 20.25 | 20.43 | 19.93 | 20.22 | 623,600 | -0.02(-0.10%) |
Feb 28, 2019 | 20.56 | 20.78 | 20.05 | 20.24 | 506,034 | -0.38(-1.84%) |
Feb 27, 2019 | 20.09 | 20.70 | 20.02 | 20.62 | 1,077,352 | +0.46(+2.28%) |
Feb 26, 2019 | 20.45 | 20.57 | 20.04 | 20.16 | 1,549,629 | -0.48(-2.33%) |
Feb 25, 2019 | 20.98 | 21.00 | 20.45 | 20.64 | 855,805 | -0.16(-0.77%) |
Feb 22, 2019 | 20.44 | 21.41 | 20.27 | 20.80 | 1,107,900 | +0.77(+3.84%) |
Feb 21, 2019 | 20.24 | 20.34 | 19.80 | 20.03 | 530,807 | -0.33(-1.62%) |
Feb 20, 2019 | 20.24 | 21.00 | 20.03 | 20.36 | 937,706 | +0.22(+1.09%) |
Feb 19, 2019 | 21.03 | 21.05 | 19.99 | 20.14 | 1,401,924 | -0.97(-4.59%) |
Feb 15, 2019 | 20.12 | 21.14 | 19.70 | 21.11 | 1,598,600 | +0.99(+4.92%) |
Feb 14, 2019 | 19.59 | 20.47 | 18.68 | 20.12 | 2,452,374 | +1.70(+9.23%) |
Feb 13, 2019 | 18.61 | 19.15 | 17.70 | 18.42 | 1,854,337 | +0.01(+0.05%) |
Feb 12, 2019 | 18.04 | 18.65 | 17.76 | 18.41 | 1,498,318 | +0.41(+2.28%) |
Feb 11, 2019 | 19.05 | 19.26 | 17.05 | 18.00 | 4,500,179 | -0.95(-5.01%) |
Feb 08, 2019 | 18.80 | 19.04 | 18.21 | 18.95 | 1,631,800 | -0.04(-0.21%) |
Feb 07, 2019 | 19.85 | 19.85 | 18.63 | 18.99 | 1,978,161 | -1.07(-5.33%) |
Feb 06, 2019 | 21.40 | 21.98 | 19.80 | 20.06 | 3,061,194 | -5.00(-19.95%) |
Feb 05, 2019 | 25.23 | 25.72 | 24.80 | 25.06 | 818,413 | -0.24(-0.95%) |
Feb 04, 2019 | 25.99 | 26.27 | 25.26 | 25.30 | 792,565 | -0.90(-3.44%) |
Feb 01, 2019 | 26.99 | 27.09 | 25.61 | 26.20 | 970,200 | -0.93(-3.43%) |
Jan 31, 2019 | 28.15 | 28.47 | 26.69 | 27.13 | 986,221 | -1.07(-3.79%) |
Jan 30, 2019 | 28.56 | 29.05 | 27.91 | 28.20 | 523,371 | -0.33(-1.16%) |
Jan 29, 2019 | 28.84 | 29.17 | 28.32 | 28.53 | 563,998 | -0.37(-1.28%) |
Jan 28, 2019 | 29.48 | 29.61 | 28.68 | 28.90 | 396,405 | -0.90(-3.02%) |
Jan 25, 2019 | 28.95 | 29.95 | 28.95 | 29.80 | 481,200 | +0.93(+3.22%) |
Jan 24, 2019 | 28.89 | 29.53 | 28.14 | 28.87 | 632,756 | +0.07(+0.24%) |
Jan 23, 2019 | 30.06 | 30.65 | 28.52 | 28.80 | 659,493 | -1.23(-4.10%) |
Jan 22, 2019 | 30.84 | 30.91 | 29.51 | 30.03 | 618,295 | -1.02(-3.29%) |
Jan 18, 2019 | 30.99 | 31.30 | 30.61 | 31.05 | 602,800 | +0.23(+0.75%) |
Jan 17, 2019 | 30.07 | 31.06 | 29.61 | 30.82 | 636,201 | +0.65(+2.15%) |
Jan 16, 2019 | 29.49 | 30.41 | 29.47 | 30.17 | 715,420 | +0.88(+3.00%) |
Jan 15, 2019 | 28.21 | 29.51 | 28.02 | 29.29 | 546,013 | +1.23(+4.38%) |
Jan 14, 2019 | 28.67 | 28.83 | 28.04 | 28.06 | 443,536 | -0.78(-2.70%) |
Jan 11, 2019 | 28.68 | 29.07 | 28.57 | 28.84 | 333,600 | -0.05(-0.17%) |
Jan 10, 2019 | 28.22 | 29.01 | 27.67 | 28.89 | 461,980 | +0.49(+1.73%) |
Jan 09, 2019 | 29.14 | 29.26 | 28.38 | 28.40 | 566,348 | -0.61(-2.10%) |
Jan 08, 2019 | 28.95 | 29.14 | 28.49 | 29.01 | 687,753 | +0.31(+1.08%) |
Jan 07, 2019 | 28.12 | 29.19 | 27.70 | 28.70 | 724,431 | +0.95(+3.42%) |
Jan 04, 2019 | 26.38 | 27.79 | 26.25 | 27.75 | 776,000 | +1.74(+6.69%) |
Jan 03, 2019 | 27.03 | 27.26 | 25.56 | 26.01 | 664,154 | -1.01(-3.74%) |