Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 19.76 | 20.13 | 19.38 | 20.03 | 2,547,600 | +0.52(+2.67%) |
Mar 28, 2019 | 19.22 | 20.03 | 18.87 | 19.51 | 2,057,507 | +0.31(+1.61%) |
Mar 27, 2019 | 19.23 | 19.34 | 18.13 | 19.20 | 4,557,875 | -0.28(-1.44%) |
Mar 26, 2019 | 20.04 | 20.25 | 19.13 | 19.48 | 5,067,752 | -0.91(-4.46%) |
Mar 25, 2019 | 20.75 | 20.82 | 19.51 | 20.39 | 3,654,817 | -0.52(-2.49%) |
Mar 22, 2019 | 22.28 | 23.97 | 20.28 | 20.91 | 10,602,300 | -3.42(-14.06%) |
Mar 21, 2019 | 23.82 | 24.43 | 23.68 | 24.33 | 5,008,103 | +0.59(+2.49%) |
Mar 20, 2019 | 23.83 | 24.23 | 23.40 | 23.74 | 1,829,884 | +0.31(+1.32%) |
Mar 19, 2019 | 24.00 | 24.41 | 23.31 | 23.43 | 2,484,611 | +0.37(+1.60%) |
Mar 18, 2019 | 23.64 | 23.74 | 22.77 | 23.06 | 1,050,145 | -0.35(-1.50%) |
Mar 15, 2019 | 23.55 | 23.85 | 23.09 | 23.41 | 1,293,000 | -0.09(-0.38%) |
Mar 14, 2019 | 23.58 | 24.00 | 23.28 | 23.50 | 1,010,843 | -0.13(-0.55%) |
Mar 13, 2019 | 23.58 | 24.22 | 23.45 | 23.63 | 1,479,676 | +0.11(+0.47%) |
Mar 12, 2019 | 23.65 | 24.05 | 23.40 | 23.52 | 1,250,559 | -0.03(-0.13%) |
Mar 11, 2019 | 23.10 | 24.17 | 23.10 | 23.55 | 1,540,636 | +0.51(+2.21%) |
Mar 08, 2019 | 22.65 | 23.45 | 22.36 | 23.04 | 1,086,700 | +0.06(+0.26%) |
Mar 07, 2019 | 22.40 | 23.60 | 22.31 | 22.98 | 1,127,988 | +0.58(+2.59%) |
Mar 06, 2019 | 22.33 | 23.30 | 22.25 | 22.40 | 957,388 | -0.10(-0.44%) |
Mar 05, 2019 | 22.71 | 22.80 | 22.04 | 22.50 | 2,153,513 | -0.31(-1.36%) |
Mar 04, 2019 | 23.70 | 23.72 | 21.63 | 22.81 | 1,804,698 | -0.60(-2.56%) |
Mar 01, 2019 | 24.09 | 24.20 | 23.36 | 23.41 | 1,813,000 | -0.35(-1.47%) |
Feb 28, 2019 | 24.44 | 24.54 | 23.75 | 23.76 | 916,264 | -0.79(-3.22%) |
Feb 27, 2019 | 23.66 | 24.65 | 23.27 | 24.55 | 1,258,371 | +0.91(+3.85%) |
Feb 26, 2019 | 24.28 | 24.48 | 23.51 | 23.64 | 1,185,716 | -0.60(-2.48%) |
Feb 25, 2019 | 24.28 | 24.47 | 23.65 | 24.24 | 1,641,259 | +0.27(+1.13%) |
Feb 22, 2019 | 23.69 | 24.07 | 23.52 | 23.97 | 1,741,100 | +0.66(+2.83%) |
Feb 21, 2019 | 23.14 | 23.45 | 22.39 | 23.31 | 830,365 | +0.13(+0.56%) |
Feb 20, 2019 | 23.25 | 23.70 | 23.04 | 23.18 | 1,623,648 | -0.04(-0.17%) |
Feb 19, 2019 | 22.54 | 23.50 | 22.32 | 23.22 | 1,429,970 | +0.72(+3.20%) |
Feb 15, 2019 | 22.60 | 23.02 | 22.41 | 22.50 | 1,324,600 | -0.01(-0.04%) |
Feb 14, 2019 | 21.00 | 22.84 | 21.00 | 22.51 | 2,646,942 | +1.33(+6.28%) |
Feb 13, 2019 | 20.83 | 21.47 | 20.82 | 21.18 | 1,043,332 | +0.50(+2.42%) |
Feb 12, 2019 | 20.54 | 20.90 | 20.40 | 20.68 | 663,912 | +0.41(+2.02%) |
Feb 11, 2019 | 21.46 | 21.46 | 20.08 | 20.27 | 1,199,378 | -1.03(-4.84%) |
Feb 08, 2019 | 20.60 | 21.49 | 20.58 | 21.30 | 934,000 | +0.48(+2.31%) |
Feb 07, 2019 | 20.39 | 20.98 | 19.80 | 20.82 | 1,321,156 | +0.29(+1.41%) |
Feb 06, 2019 | 21.39 | 21.51 | 20.29 | 20.53 | 1,142,987 | -0.86(-4.02%) |
Feb 05, 2019 | 21.50 | 21.72 | 21.02 | 21.39 | 1,307,029 | +0.00(+0.00%) |
Feb 04, 2019 | 20.98 | 21.85 | 20.98 | 21.39 | 536,422 | +0.23(+1.09%) |
Feb 01, 2019 | 21.23 | 21.40 | 20.50 | 21.16 | 1,250,000 | -0.48(-2.22%) |
Jan 31, 2019 | 21.38 | 22.44 | 21.28 | 21.64 | 1,216,765 | +0.30(+1.41%) |
Jan 30, 2019 | 21.24 | 21.48 | 20.90 | 21.34 | 648,372 | +0.47(+2.25%) |
Jan 29, 2019 | 21.14 | 21.31 | 20.86 | 20.87 | 421,303 | -0.26(-1.23%) |
Jan 28, 2019 | 21.05 | 21.38 | 20.85 | 21.13 | 643,122 | -0.23(-1.08%) |
Jan 25, 2019 | 20.48 | 21.48 | 20.21 | 21.36 | 1,479,800 | +0.97(+4.76%) |
Jan 24, 2019 | 20.35 | 20.66 | 19.82 | 20.39 | 787,485 | -0.04(-0.20%) |
Jan 23, 2019 | 21.50 | 21.64 | 19.92 | 20.43 | 1,028,989 | -0.91(-4.26%) |
Jan 22, 2019 | 20.92 | 21.55 | 20.61 | 21.34 | 892,469 | +0.20(+0.95%) |
Jan 18, 2019 | 20.95 | 21.60 | 20.90 | 21.14 | 2,241,600 | +0.38(+1.83%) |
Jan 17, 2019 | 20.15 | 20.95 | 20.05 | 20.76 | 1,580,574 | +0.56(+2.77%) |
Jan 16, 2019 | 20.25 | 20.75 | 19.86 | 20.20 | 1,441,819 | -0.28(-1.37%) |
Jan 15, 2019 | 19.84 | 20.50 | 19.66 | 20.48 | 1,277,961 | +0.71(+3.59%) |
Jan 14, 2019 | 19.90 | 19.95 | 19.50 | 19.77 | 651,627 | -0.20(-1.00%) |
Jan 11, 2019 | 19.84 | 19.99 | 19.64 | 19.97 | 591,500 | +0.04(+0.20%) |
Jan 10, 2019 | 19.68 | 20.11 | 19.12 | 19.93 | 1,870,734 | +0.05(+0.25%) |
Jan 09, 2019 | 19.90 | 20.00 | 19.71 | 19.88 | 1,011,224 | +0.14(+0.71%) |
Jan 08, 2019 | 19.94 | 19.94 | 19.32 | 19.74 | 889,700 | +0.25(+1.28%) |
Jan 07, 2019 | 18.83 | 19.85 | 18.76 | 19.49 | 1,602,647 | +0.94(+5.07%) |
Jan 04, 2019 | 18.09 | 18.66 | 17.96 | 18.55 | 1,355,300 | +0.87(+4.92%) |
Jan 03, 2019 | 17.86 | 18.21 | 17.27 | 17.68 | 766,703 | -0.52(-2.86%) |