Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 23.85 | 24.40 | 23.66 | 24.38 | 2,145,700 | +0.64(+2.70%) |
Mar 28, 2019 | 23.26 | 23.75 | 23.09 | 23.74 | 1,574,961 | +0.60(+2.59%) |
Mar 27, 2019 | 23.40 | 23.56 | 22.80 | 23.14 | 2,042,822 | -0.43(-1.82%) |
Mar 26, 2019 | 23.00 | 23.60 | 22.94 | 23.57 | 2,119,094 | +0.65(+2.84%) |
Mar 25, 2019 | 22.49 | 22.99 | 22.22 | 22.92 | 1,812,833 | +0.43(+1.91%) |
Mar 22, 2019 | 23.83 | 23.95 | 22.47 | 22.49 | 3,061,200 | -1.50(-6.25%) |
Mar 21, 2019 | 24.18 | 24.62 | 23.88 | 23.99 | 2,498,650 | -0.46(-1.88%) |
Mar 20, 2019 | 24.20 | 24.76 | 24.04 | 24.45 | 2,239,338 | +0.20(+0.82%) |
Mar 19, 2019 | 23.78 | 24.50 | 23.78 | 24.25 | 2,202,810 | +0.51(+2.15%) |
Mar 18, 2019 | 23.64 | 23.84 | 23.28 | 23.74 | 1,652,354 | +0.10(+0.42%) |
Mar 15, 2019 | 24.05 | 24.12 | 23.46 | 23.64 | 4,608,600 | -0.41(-1.70%) |
Mar 14, 2019 | 24.06 | 24.56 | 23.20 | 24.05 | 4,873,816 | +0.04(+0.17%) |
Mar 13, 2019 | 23.53 | 24.03 | 23.36 | 24.01 | 3,257,877 | +0.62(+2.65%) |
Mar 12, 2019 | 22.83 | 23.55 | 22.68 | 23.39 | 2,729,717 | +0.65(+2.86%) |
Mar 11, 2019 | 21.93 | 22.75 | 21.76 | 22.74 | 2,762,423 | +0.92(+4.22%) |
Mar 08, 2019 | 21.80 | 22.09 | 21.37 | 21.82 | 2,903,400 | -0.32(-1.45%) |
Mar 07, 2019 | 22.20 | 22.50 | 21.62 | 22.14 | 2,495,968 | -0.03(-0.14%) |
Mar 06, 2019 | 23.22 | 23.31 | 22.16 | 22.17 | 3,168,390 | -1.05(-4.52%) |
Mar 05, 2019 | 23.68 | 23.78 | 23.16 | 23.22 | 3,332,075 | -0.44(-1.86%) |
Mar 04, 2019 | 23.41 | 23.77 | 23.28 | 23.66 | 3,976,346 | +0.33(+1.41%) |
Mar 01, 2019 | 22.94 | 23.46 | 22.93 | 23.33 | 3,450,500 | +0.39(+1.70%) |
Feb 28, 2019 | 23.36 | 23.48 | 22.83 | 22.94 | 3,120,785 | -0.43(-1.84%) |
Feb 27, 2019 | 23.17 | 23.65 | 23.01 | 23.37 | 2,248,950 | +0.12(+0.52%) |
Feb 26, 2019 | 23.33 | 23.55 | 22.82 | 23.25 | 2,433,678 | -0.24(-1.02%) |
Feb 25, 2019 | 23.52 | 23.76 | 23.16 | 23.49 | 3,502,962 | +0.25(+1.08%) |
Feb 22, 2019 | 22.94 | 23.76 | 22.84 | 23.24 | 3,726,500 | +0.53(+2.33%) |
Feb 21, 2019 | 23.04 | 23.24 | 22.28 | 22.71 | 2,563,364 | -0.46(-1.99%) |
Feb 20, 2019 | 23.25 | 23.51 | 22.97 | 23.17 | 4,016,001 | +0.07(+0.30%) |
Feb 19, 2019 | 23.13 | 23.31 | 22.77 | 23.10 | 3,449,437 | -0.03(-0.13%) |
Feb 15, 2019 | 22.21 | 23.19 | 22.06 | 23.13 | 4,743,700 | +1.09(+4.95%) |
Feb 14, 2019 | 21.18 | 22.10 | 21.18 | 22.04 | 3,696,096 | +0.82(+3.86%) |
Feb 13, 2019 | 21.50 | 21.90 | 21.16 | 21.22 | 3,331,968 | -0.15(-0.70%) |
Feb 12, 2019 | 21.28 | 21.67 | 21.03 | 21.37 | 3,466,436 | +0.37(+1.76%) |
Feb 11, 2019 | 21.82 | 22.25 | 20.97 | 21.00 | 7,332,166 | -0.81(-3.71%) |
Feb 08, 2019 | 21.57 | 21.87 | 21.32 | 21.81 | 4,157,500 | +0.25(+1.16%) |
Feb 07, 2019 | 21.50 | 22.80 | 21.23 | 21.56 | 8,867,595 | +0.27(+1.27%) |
Feb 06, 2019 | 20.00 | 21.31 | 19.81 | 21.29 | 7,753,193 | +0.33(+1.57%) |
Feb 05, 2019 | 19.65 | 21.15 | 19.41 | 20.96 | 14,305,730 | +2.07(+10.96%) |
Feb 04, 2019 | 19.41 | 19.41 | 18.42 | 18.89 | 7,226,133 | -0.31(-1.61%) |
Feb 01, 2019 | 18.60 | 19.25 | 18.45 | 19.20 | 4,286,300 | +0.53(+2.84%) |
Jan 31, 2019 | 18.47 | 18.71 | 18.27 | 18.67 | 2,788,430 | +0.20(+1.08%) |
Jan 30, 2019 | 17.98 | 18.49 | 17.70 | 18.47 | 3,191,171 | +0.69(+3.88%) |
Jan 29, 2019 | 17.84 | 18.16 | 17.57 | 17.78 | 2,627,733 | -0.09(-0.50%) |
Jan 28, 2019 | 17.50 | 17.95 | 17.43 | 17.87 | 2,172,213 | -0.03(-0.17%) |
Jan 25, 2019 | 17.79 | 18.20 | 17.48 | 17.90 | 2,687,900 | +0.22(+1.24%) |
Jan 24, 2019 | 17.12 | 17.76 | 16.97 | 17.68 | 2,633,765 | +0.51(+2.97%) |
Jan 23, 2019 | 17.04 | 17.28 | 16.61 | 17.17 | 3,030,164 | +0.15(+0.88%) |
Jan 22, 2019 | 17.33 | 17.39 | 16.73 | 17.02 | 2,299,165 | -0.51(-2.91%) |
Jan 18, 2019 | 17.45 | 18.00 | 17.30 | 17.53 | 2,710,200 | +0.08(+0.46%) |
Jan 17, 2019 | 17.14 | 17.63 | 16.92 | 17.45 | 3,791,557 | +0.63(+3.75%) |
Jan 16, 2019 | 17.28 | 17.50 | 16.77 | 16.82 | 2,041,138 | -0.49(-2.83%) |
Jan 15, 2019 | 18.17 | 18.19 | 16.78 | 17.31 | 4,899,792 | +0.24(+1.41%) |
Jan 14, 2019 | 17.55 | 17.65 | 17.05 | 17.07 | 2,311,570 | -0.64(-3.61%) |
Jan 11, 2019 | 17.70 | 17.95 | 17.53 | 17.71 | 1,544,200 | -0.04(-0.23%) |
Jan 10, 2019 | 17.23 | 17.96 | 16.94 | 17.75 | 2,558,434 | +0.46(+2.66%) |
Jan 09, 2019 | 17.55 | 17.70 | 17.26 | 17.29 | 1,636,439 | -0.26(-1.48%) |
Jan 08, 2019 | 17.17 | 17.72 | 16.92 | 17.55 | 4,350,885 | +0.46(+2.69%) |
Jan 07, 2019 | 16.09 | 17.96 | 16.09 | 17.09 | 5,476,469 | +1.39(+8.85%) |
Jan 04, 2019 | 14.96 | 15.77 | 14.84 | 15.70 | 3,123,700 | +1.00(+6.80%) |
Jan 03, 2019 | 14.98 | 15.60 | 14.67 | 14.70 | 3,801,189 | -0.20(-1.34%) |