Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 15.33 | 16.18 | 14.98 | 15.66 | 3,384,300 | +0.46(+3.03%) |
Mar 28, 2019 | 15.60 | 15.78 | 14.99 | 15.20 | 2,417,514 | -0.41(-2.63%) |
Mar 27, 2019 | 15.76 | 16.09 | 15.03 | 15.61 | 2,994,630 | -0.16(-1.01%) |
Mar 26, 2019 | 15.86 | 16.13 | 15.62 | 15.77 | 1,804,229 | -0.01(-0.06%) |
Mar 25, 2019 | 15.65 | 16.23 | 15.30 | 15.78 | 2,134,199 | +0.04(+0.25%) |
Mar 22, 2019 | 16.15 | 16.46 | 15.59 | 15.74 | 2,142,700 | -0.35(-2.18%) |
Mar 21, 2019 | 15.87 | 16.11 | 14.81 | 16.09 | 5,843,179 | -0.89(-5.24%) |
Mar 20, 2019 | 17.00 | 17.95 | 16.73 | 16.98 | 2,244,709 | -0.14(-0.82%) |
Mar 19, 2019 | 15.90 | 17.90 | 15.77 | 17.12 | 3,982,874 | +1.10(+6.87%) |
Mar 18, 2019 | 17.04 | 17.32 | 15.62 | 16.02 | 4,388,970 | -1.15(-6.70%) |
Mar 15, 2019 | 17.62 | 17.78 | 16.81 | 17.17 | 3,509,600 | -0.21(-1.21%) |
Mar 14, 2019 | 18.00 | 18.03 | 16.86 | 17.38 | 2,277,023 | -0.56(-3.12%) |
Mar 13, 2019 | 17.71 | 18.11 | 17.59 | 17.94 | 3,100,772 | +0.17(+0.96%) |
Mar 12, 2019 | 17.75 | 18.89 | 17.47 | 17.77 | 3,930,235 | +0.08(+0.45%) |
Mar 11, 2019 | 18.04 | 18.40 | 17.69 | 17.69 | 3,045,041 | -0.47(-2.59%) |
Mar 08, 2019 | 17.76 | 18.17 | 17.40 | 18.16 | 4,423,200 | -0.01(-0.06%) |
Mar 07, 2019 | 18.08 | 18.83 | 17.68 | 18.17 | 5,168,266 | -0.09(-0.49%) |
Mar 06, 2019 | 18.71 | 19.02 | 17.68 | 18.26 | 5,111,978 | +0.50(+2.82%) |
Mar 05, 2019 | 21.00 | 21.01 | 15.38 | 17.76 | 19,546,868 | -3.36(-15.91%) |
Mar 04, 2019 | 23.50 | 23.60 | 20.93 | 21.12 | 4,430,895 | -2.23(-9.55%) |
Mar 01, 2019 | 24.20 | 24.40 | 22.87 | 23.35 | 1,795,300 | -0.73(-3.03%) |
Feb 28, 2019 | 24.62 | 24.69 | 23.69 | 24.08 | 1,476,637 | -0.64(-2.59%) |
Feb 27, 2019 | 24.05 | 25.48 | 23.86 | 24.72 | 2,045,184 | +0.30(+1.23%) |
Feb 26, 2019 | 25.75 | 25.98 | 23.47 | 24.42 | 3,786,874 | -0.28(-1.13%) |
Feb 25, 2019 | 24.10 | 25.40 | 23.87 | 24.70 | 2,334,639 | +0.85(+3.56%) |
Feb 22, 2019 | 24.71 | 25.00 | 23.54 | 23.85 | 1,807,800 | -0.74(-3.01%) |
Feb 21, 2019 | 24.00 | 25.25 | 23.91 | 24.59 | 2,847,937 | +0.53(+2.20%) |
Feb 20, 2019 | 22.25 | 24.50 | 21.80 | 24.06 | 5,249,754 | +2.44(+11.29%) |
Feb 19, 2019 | 23.01 | 23.20 | 21.19 | 21.62 | 3,612,482 | -1.48(-6.41%) |
Feb 15, 2019 | 22.90 | 23.59 | 22.90 | 23.10 | 1,407,000 | +0.28(+1.23%) |
Feb 14, 2019 | 22.62 | 23.07 | 22.34 | 22.82 | 1,259,097 | -0.18(-0.78%) |
Feb 13, 2019 | 23.30 | 23.55 | 22.80 | 23.00 | 1,745,367 | -0.30(-1.29%) |
Feb 12, 2019 | 22.74 | 23.34 | 22.63 | 23.30 | 1,412,319 | +0.63(+2.78%) |
Feb 11, 2019 | 23.40 | 23.93 | 22.44 | 22.67 | 2,604,458 | -0.81(-3.45%) |
Feb 08, 2019 | 22.71 | 23.61 | 22.22 | 23.48 | 2,069,900 | +0.51(+2.22%) |
Feb 07, 2019 | 23.22 | 23.42 | 22.09 | 22.97 | 2,486,658 | -0.61(-2.59%) |
Feb 06, 2019 | 24.77 | 26.95 | 23.40 | 23.58 | 5,034,580 | -0.36(-1.50%) |
Feb 05, 2019 | 23.37 | 23.94 | 22.91 | 23.94 | 1,494,814 | +0.64(+2.75%) |
Feb 04, 2019 | 24.92 | 25.00 | 23.21 | 23.30 | 2,257,021 | -1.60(-6.43%) |
Feb 01, 2019 | 24.33 | 25.52 | 24.09 | 24.90 | 2,095,100 | +0.57(+2.34%) |
Jan 31, 2019 | 23.44 | 24.36 | 23.36 | 24.33 | 1,894,378 | +0.93(+3.97%) |
Jan 30, 2019 | 22.89 | 23.59 | 22.48 | 23.40 | 1,409,175 | +0.70(+3.08%) |
Jan 29, 2019 | 22.75 | 23.26 | 21.80 | 22.70 | 1,327,698 | -0.09(-0.39%) |
Jan 28, 2019 | 21.80 | 23.22 | 21.60 | 22.79 | 3,436,751 | +0.37(+1.65%) |
Jan 25, 2019 | 21.31 | 22.59 | 21.12 | 22.42 | 2,292,200 | +1.31(+6.21%) |
Jan 24, 2019 | 21.50 | 21.66 | 20.80 | 21.11 | 2,012,417 | -0.36(-1.68%) |
Jan 23, 2019 | 21.32 | 22.02 | 20.45 | 21.47 | 2,402,861 | +0.26(+1.23%) |
Jan 22, 2019 | 21.16 | 21.92 | 20.06 | 21.21 | 3,741,665 | +0.07(+0.33%) |
Jan 18, 2019 | 22.72 | 23.00 | 20.89 | 21.14 | 3,005,400 | -1.24(-5.54%) |
Jan 17, 2019 | 23.14 | 23.59 | 22.16 | 22.38 | 2,367,691 | -0.84(-3.62%) |
Jan 16, 2019 | 23.81 | 23.81 | 22.54 | 23.22 | 1,110,716 | -0.17(-0.73%) |
Jan 15, 2019 | 23.53 | 24.00 | 23.27 | 23.39 | 732,395 | -0.12(-0.51%) |
Jan 14, 2019 | 23.21 | 23.67 | 22.45 | 23.51 | 1,273,088 | -0.09(-0.38%) |
Jan 11, 2019 | 23.64 | 24.16 | 23.44 | 23.60 | 860,900 | -0.34(-1.42%) |
Jan 10, 2019 | 23.63 | 23.98 | 23.01 | 23.94 | 793,022 | +0.07(+0.29%) |
Jan 09, 2019 | 23.38 | 24.25 | 23.16 | 23.87 | 872,496 | +0.51(+2.18%) |
Jan 08, 2019 | 24.26 | 24.36 | 22.03 | 23.36 | 2,212,888 | -0.35(-1.48%) |
Jan 07, 2019 | 23.95 | 24.48 | 23.26 | 23.71 | 1,883,603 | +0.20(+0.85%) |
Jan 04, 2019 | 22.55 | 23.51 | 22.55 | 23.51 | 1,450,700 | +1.47(+6.67%) |
Jan 03, 2019 | 22.56 | 23.03 | 21.73 | 22.04 | 1,212,059 | -0.71(-3.12%) |