Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 22.10 | 22.32 | 21.92 | 22.29 | 836,300 | +0.23(+1.04%) |
Mar 28, 2019 | 21.62 | 22.08 | 21.62 | 22.06 | 601,138 | +0.41(+1.89%) |
Mar 27, 2019 | 21.69 | 21.81 | 21.36 | 21.65 | 582,496 | -0.02(-0.09%) |
Mar 26, 2019 | 21.75 | 21.88 | 21.61 | 21.67 | 1,162,206 | -0.02(-0.09%) |
Mar 25, 2019 | 21.39 | 21.77 | 21.22 | 21.69 | 821,249 | +0.24(+1.12%) |
Mar 22, 2019 | 20.99 | 21.68 | 20.99 | 21.45 | 874,600 | +0.13(+0.61%) |
Mar 21, 2019 | 20.63 | 21.37 | 20.63 | 21.32 | 867,550 | +0.71(+3.44%) |
Mar 20, 2019 | 20.69 | 20.80 | 20.42 | 20.61 | 1,131,073 | -0.08(-0.39%) |
Mar 19, 2019 | 20.95 | 20.97 | 20.64 | 20.69 | 754,481 | -0.19(-0.91%) |
Mar 18, 2019 | 20.94 | 21.07 | 20.76 | 20.88 | 1,090,945 | -0.06(-0.29%) |
Mar 15, 2019 | 20.95 | 21.30 | 20.83 | 20.94 | 1,056,100 | +0.05(+0.24%) |
Mar 14, 2019 | 20.86 | 20.92 | 20.66 | 20.89 | 842,605 | +0.03(+0.14%) |
Mar 13, 2019 | 20.49 | 21.07 | 20.48 | 20.86 | 1,222,834 | +0.42(+2.05%) |
Mar 12, 2019 | 20.50 | 20.64 | 20.28 | 20.44 | 1,172,607 | -0.05(-0.24%) |
Mar 11, 2019 | 19.90 | 20.52 | 19.85 | 20.49 | 1,638,733 | +0.59(+2.96%) |
Mar 08, 2019 | 19.92 | 20.43 | 19.75 | 19.90 | 831,800 | -0.04(-0.20%) |
Mar 07, 2019 | 19.76 | 20.15 | 19.72 | 19.94 | 1,172,940 | +0.16(+0.81%) |
Mar 06, 2019 | 19.89 | 20.00 | 19.61 | 19.78 | 594,721 | -0.12(-0.60%) |
Mar 05, 2019 | 19.39 | 20.10 | 19.39 | 19.90 | 752,980 | +0.15(+0.76%) |
Mar 04, 2019 | 19.82 | 19.91 | 19.48 | 19.75 | 511,265 | -0.07(-0.35%) |
Mar 01, 2019 | 19.77 | 19.95 | 19.53 | 19.82 | 831,500 | +0.15(+0.76%) |
Feb 28, 2019 | 19.70 | 19.81 | 19.41 | 19.67 | 770,617 | -0.01(-0.05%) |
Feb 27, 2019 | 19.70 | 19.76 | 19.34 | 19.68 | 895,204 | -0.09(-0.46%) |
Feb 26, 2019 | 20.03 | 20.38 | 19.73 | 19.77 | 999,494 | -0.23(-1.15%) |
Feb 25, 2019 | 20.07 | 20.18 | 19.85 | 20.00 | 849,557 | -0.08(-0.40%) |
Feb 22, 2019 | 20.11 | 20.25 | 19.79 | 20.08 | 642,600 | -0.23(-1.13%) |
Feb 21, 2019 | 20.32 | 20.33 | 19.98 | 20.31 | 795,371 | -0.05(-0.25%) |
Feb 20, 2019 | 19.94 | 20.45 | 19.89 | 20.36 | 1,459,534 | +0.48(+2.41%) |
Feb 19, 2019 | 20.05 | 20.10 | 19.64 | 19.88 | 1,410,358 | -0.21(-1.05%) |
Feb 15, 2019 | 19.51 | 20.32 | 19.51 | 20.09 | 1,554,500 | +0.60(+3.08%) |
Feb 14, 2019 | 19.96 | 20.55 | 19.36 | 19.49 | 2,748,770 | -0.94(-4.60%) |
Feb 13, 2019 | 20.66 | 20.93 | 20.20 | 20.43 | 1,573,134 | -0.33(-1.59%) |
Feb 12, 2019 | 20.50 | 21.01 | 20.40 | 20.76 | 961,031 | +0.36(+1.76%) |
Feb 11, 2019 | 20.25 | 20.43 | 20.07 | 20.40 | 1,268,237 | +0.16(+0.79%) |
Feb 08, 2019 | 19.98 | 20.25 | 19.54 | 20.24 | 1,078,400 | +0.16(+0.80%) |
Feb 07, 2019 | 19.85 | 20.11 | 19.30 | 20.08 | 1,026,882 | -0.06(-0.30%) |
Feb 06, 2019 | 20.20 | 20.26 | 20.03 | 20.14 | 600,637 | -0.10(-0.49%) |
Feb 05, 2019 | 20.18 | 20.28 | 20.01 | 20.24 | 684,235 | +0.06(+0.30%) |
Feb 04, 2019 | 20.12 | 20.24 | 19.77 | 20.18 | 645,641 | +0.06(+0.30%) |
Feb 01, 2019 | 20.22 | 20.32 | 19.99 | 20.12 | 869,500 | -0.14(-0.69%) |
Jan 31, 2019 | 19.66 | 20.32 | 19.66 | 20.26 | 1,130,626 | +0.64(+3.26%) |
Jan 30, 2019 | 19.74 | 19.95 | 19.52 | 19.62 | 439,728 | -0.11(-0.56%) |
Jan 29, 2019 | 19.41 | 19.76 | 19.33 | 19.73 | 583,987 | +0.34(+1.75%) |
Jan 28, 2019 | 18.93 | 19.55 | 18.82 | 19.39 | 1,046,167 | +0.46(+2.43%) |
Jan 25, 2019 | 19.08 | 19.26 | 18.86 | 18.93 | 562,900 | -0.05(-0.26%) |
Jan 24, 2019 | 18.96 | 19.19 | 18.87 | 18.98 | 597,983 | -0.03(-0.16%) |
Jan 23, 2019 | 19.33 | 19.35 | 18.60 | 19.01 | 1,098,900 | -0.25(-1.30%) |
Jan 22, 2019 | 19.07 | 19.70 | 18.97 | 19.26 | 1,743,766 | +0.10(+0.52%) |
Jan 18, 2019 | 18.16 | 19.29 | 18.11 | 19.16 | 1,633,900 | +1.29(+7.22%) |
Jan 17, 2019 | 17.93 | 17.97 | 17.62 | 17.87 | 745,630 | -0.06(-0.33%) |
Jan 16, 2019 | 17.83 | 18.16 | 17.77 | 17.93 | 791,731 | +0.08(+0.45%) |
Jan 15, 2019 | 17.62 | 17.92 | 17.56 | 17.85 | 1,307,740 | +0.20(+1.13%) |
Jan 14, 2019 | 17.48 | 17.78 | 17.35 | 17.65 | 852,719 | +0.11(+0.63%) |
Jan 11, 2019 | 17.21 | 17.64 | 17.14 | 17.54 | 598,600 | +0.32(+1.86%) |
Jan 10, 2019 | 17.01 | 17.53 | 16.89 | 17.22 | 680,965 | +0.17(+1.00%) |
Jan 09, 2019 | 16.94 | 17.25 | 16.87 | 17.05 | 805,445 | +0.10(+0.59%) |
Jan 08, 2019 | 16.61 | 16.97 | 16.61 | 16.95 | 1,006,950 | +0.48(+2.91%) |
Jan 07, 2019 | 15.84 | 16.61 | 15.82 | 16.47 | 895,024 | +0.65(+4.11%) |
Jan 04, 2019 | 15.75 | 16.04 | 15.61 | 15.82 | 1,687,400 | +0.15(+0.96%) |
Jan 03, 2019 | 15.32 | 16.10 | 15.24 | 15.67 | 1,219,700 | +0.28(+1.82%) |