Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 19.78 | 20.10 | 19.58 | 19.60 | 276,005 | -0.21(-1.04%) |
Mar 28, 2019 | 19.25 | 19.83 | 19.25 | 19.81 | 272,564 | +0.68(+3.56%) |
Mar 27, 2019 | 18.89 | 19.25 | 18.70 | 19.13 | 295,575 | +0.23(+1.20%) |
Mar 26, 2019 | 19.08 | 19.22 | 18.90 | 18.90 | 506,467 | -0.01(-0.08%) |
Mar 25, 2019 | 19.05 | 19.27 | 18.78 | 18.92 | 616,888 | -0.04(-0.19%) |
Mar 22, 2019 | 19.78 | 19.89 | 18.93 | 18.95 | 548,052 | -0.90(-4.54%) |
Mar 21, 2019 | 19.71 | 20.26 | 19.71 | 19.85 | 562,599 | +0.01(+0.04%) |
Mar 20, 2019 | 20.07 | 20.11 | 19.59 | 19.85 | 343,596 | -0.23(-1.17%) |
Mar 19, 2019 | 20.36 | 20.56 | 19.99 | 20.08 | 405,736 | -0.06(-0.29%) |
Mar 18, 2019 | 19.98 | 20.26 | 19.92 | 20.14 | 278,431 | +0.15(+0.73%) |
Mar 15, 2019 | 19.96 | 20.24 | 19.88 | 19.99 | 773,279 | +0.12(+0.59%) |
Mar 14, 2019 | 20.22 | 20.28 | 19.82 | 19.88 | 344,898 | -0.34(-1.67%) |
Mar 13, 2019 | 20.29 | 20.44 | 20.17 | 20.21 | 367,536 | -0.02(-0.11%) |
Mar 12, 2019 | 20.34 | 20.42 | 20.12 | 20.23 | 277,341 | -0.11(-0.54%) |
Mar 11, 2019 | 19.83 | 20.40 | 19.82 | 20.34 | 426,684 | +0.58(+2.93%) |
Mar 08, 2019 | 19.42 | 19.86 | 19.25 | 19.77 | 380,838 | +0.23(+1.16%) |
Mar 07, 2019 | 19.88 | 19.93 | 19.47 | 19.54 | 400,677 | -0.40(-1.98%) |
Mar 06, 2019 | 20.41 | 20.53 | 19.92 | 19.93 | 401,888 | -0.43(-2.12%) |
Mar 05, 2019 | 20.48 | 20.59 | 20.27 | 20.37 | 372,236 | -0.10(-0.47%) |
Mar 04, 2019 | 20.55 | 20.80 | 20.25 | 20.46 | 336,333 | -0.04(-0.21%) |
Mar 01, 2019 | 20.63 | 20.76 | 20.10 | 20.51 | 493,178 | +0.07(+0.36%) |
Feb 28, 2019 | 21.60 | 21.94 | 20.36 | 20.43 | 661,815 | -1.14(-5.30%) |
Feb 27, 2019 | 21.14 | 22.39 | 20.98 | 21.57 | 670,772 | +1.01(+4.90%) |
Feb 26, 2019 | 20.63 | 21.80 | 20.08 | 20.57 | 1,325,207 | -0.54(-2.56%) |
Feb 25, 2019 | 21.63 | 21.71 | 21.05 | 21.11 | 785,648 | -0.42(-1.97%) |
Feb 22, 2019 | 21.27 | 21.64 | 21.19 | 21.53 | 442,246 | +0.25(+1.17%) |
Feb 21, 2019 | 21.56 | 21.63 | 21.14 | 21.28 | 316,490 | -0.25(-1.15%) |
Feb 20, 2019 | 21.41 | 21.82 | 21.12 | 21.53 | 485,924 | +0.19(+0.89%) |
Feb 19, 2019 | 21.25 | 21.49 | 20.98 | 21.34 | 750,646 | +0.04(+0.17%) |
Feb 15, 2019 | 21.14 | 21.51 | 21.03 | 21.30 | 351,058 | +0.30(+1.43%) |
Feb 14, 2019 | 21.11 | 21.45 | 20.95 | 21.01 | 486,817 | -0.21(-1.00%) |
Feb 13, 2019 | 20.86 | 21.47 | 20.86 | 21.22 | 507,412 | +0.49(+2.36%) |
Feb 12, 2019 | 20.45 | 20.88 | 20.45 | 20.73 | 450,622 | +0.32(+1.58%) |
Feb 11, 2019 | 20.00 | 20.42 | 19.87 | 20.41 | 295,039 | +0.46(+2.31%) |
Feb 08, 2019 | 19.90 | 20.18 | 19.85 | 19.95 | 328,330 | -0.09(-0.44%) |
Feb 07, 2019 | 20.14 | 20.33 | 19.65 | 20.03 | 397,958 | -0.11(-0.54%) |
Feb 06, 2019 | 20.07 | 20.22 | 19.98 | 20.14 | 231,841 | +0.06(+0.29%) |
Feb 05, 2019 | 20.17 | 20.37 | 19.79 | 20.09 | 246,498 | -0.09(-0.43%) |
Feb 04, 2019 | 20.34 | 20.44 | 19.80 | 20.17 | 472,253 | -0.07(-0.32%) |
Feb 01, 2019 | 20.60 | 20.63 | 19.90 | 20.24 | 357,356 | +0.18(+0.87%) |
Jan 31, 2019 | 19.46 | 20.07 | 19.35 | 20.06 | 672,315 | +0.43(+2.20%) |
Jan 30, 2019 | 19.24 | 19.90 | 19.11 | 19.63 | 555,017 | +0.53(+2.75%) |
Jan 29, 2019 | 19.00 | 19.24 | 18.77 | 19.11 | 388,192 | +0.05(+0.27%) |
Jan 28, 2019 | 18.79 | 19.27 | 18.65 | 19.06 | 507,535 | +0.03(+0.15%) |
Jan 25, 2019 | 18.92 | 19.49 | 18.92 | 19.03 | 540,964 | +0.31(+1.68%) |
Jan 24, 2019 | 18.25 | 18.82 | 18.25 | 18.71 | 426,239 | +0.39(+2.15%) |
Jan 23, 2019 | 18.54 | 18.90 | 18.05 | 18.32 | 353,499 | -0.15(-0.83%) |
Jan 22, 2019 | 18.93 | 18.94 | 18.19 | 18.47 | 628,930 | -0.64(-3.36%) |
Jan 18, 2019 | 19.11 | 19.48 | 19.00 | 19.11 | 434,578 | +0.09(+0.46%) |
Jan 17, 2019 | 18.50 | 19.21 | 18.50 | 19.03 | 568,591 | +0.45(+2.40%) |
Jan 16, 2019 | 18.22 | 18.69 | 18.20 | 18.58 | 281,227 | +0.37(+2.00%) |
Jan 15, 2019 | 18.49 | 18.60 | 18.01 | 18.22 | 283,597 | -0.27(-1.46%) |
Jan 14, 2019 | 18.44 | 18.78 | 18.38 | 18.49 | 322,572 | -0.09(-0.47%) |
Jan 11, 2019 | 18.49 | 18.71 | 18.08 | 18.57 | 582,861 | -0.02(-0.12%) |
Jan 10, 2019 | 18.67 | 19.04 | 18.43 | 18.59 | 567,723 | -0.12(-0.62%) |
Jan 09, 2019 | 18.53 | 18.73 | 18.13 | 18.71 | 621,807 | +0.19(+1.03%) |
Jan 08, 2019 | 18.29 | 18.57 | 18.10 | 18.52 | 393,195 | +0.39(+2.13%) |
Jan 07, 2019 | 18.00 | 18.28 | 17.75 | 18.13 | 470,404 | +0.15(+0.81%) |
Jan 04, 2019 | 17.45 | 18.09 | 17.45 | 17.99 | 519,605 | +0.83(+4.81%) |
Jan 03, 2019 | 16.95 | 17.48 | 16.64 | 17.16 | 448,006 | +0.08(+0.47%) |