Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 19.65 | 19.66 | 19.29 | 19.39 | 323,300 | -0.12(-0.61%) |
Mar 28, 2019 | 19.47 | 19.66 | 19.27 | 19.51 | 363,077 | +0.10(+0.51%) |
Mar 27, 2019 | 19.11 | 19.55 | 19.01 | 19.41 | 360,911 | +0.30(+1.56%) |
Mar 26, 2019 | 19.26 | 19.60 | 19.07 | 19.11 | 397,843 | -0.04(-0.21%) |
Mar 25, 2019 | 18.83 | 19.34 | 18.77 | 19.15 | 299,967 | +0.27(+1.42%) |
Mar 22, 2019 | 19.43 | 19.55 | 18.87 | 18.88 | 390,270 | -0.73(-3.71%) |
Mar 21, 2019 | 19.45 | 19.93 | 19.45 | 19.61 | 421,467 | +0.06(+0.31%) |
Mar 20, 2019 | 19.86 | 19.93 | 19.34 | 19.55 | 390,137 | -0.32(-1.60%) |
Mar 19, 2019 | 20.03 | 20.08 | 19.81 | 19.87 | 185,914 | -0.20(-0.99%) |
Mar 18, 2019 | 19.58 | 20.17 | 19.55 | 20.07 | 401,538 | +0.47(+2.39%) |
Mar 15, 2019 | 20.02 | 20.21 | 19.51 | 19.60 | 979,440 | -0.43(-2.14%) |
Mar 14, 2019 | 19.93 | 20.17 | 19.86 | 20.03 | 313,344 | +0.08(+0.40%) |
Mar 13, 2019 | 19.74 | 20.06 | 19.57 | 19.95 | 372,765 | +0.21(+1.06%) |
Mar 12, 2019 | 19.83 | 19.95 | 19.63 | 19.74 | 488,439 | -0.16(-0.80%) |
Mar 11, 2019 | 19.53 | 19.95 | 19.45 | 19.90 | 646,321 | +0.38(+1.94%) |
Mar 08, 2019 | 19.43 | 19.71 | 19.42 | 19.52 | 427,520 | +0.00(+0.00%) |
Mar 07, 2019 | 19.37 | 19.65 | 19.29 | 19.52 | 456,741 | +0.16(+0.82%) |
Mar 06, 2019 | 19.67 | 19.94 | 19.05 | 19.36 | 657,922 | -0.31(-1.57%) |
Mar 05, 2019 | 19.92 | 20.12 | 19.47 | 19.67 | 657,401 | -0.26(-1.30%) |
Mar 04, 2019 | 19.94 | 20.23 | 19.79 | 19.93 | 652,074 | -0.05(-0.25%) |
Mar 01, 2019 | 20.47 | 20.54 | 19.67 | 19.98 | 689,072 | -0.53(-2.57%) |
Feb 28, 2019 | 20.27 | 20.72 | 20.17 | 20.51 | 787,146 | +0.17(+0.83%) |
Feb 27, 2019 | 21.12 | 21.39 | 20.16 | 20.34 | 1,081,572 | -0.70(-3.31%) |
Feb 26, 2019 | 26.03 | 26.03 | 20.87 | 21.03 | 1,530,733 | -5.56(-20.92%) |
Feb 25, 2019 | 26.87 | 26.98 | 26.59 | 26.60 | 260,966 | -0.20(-0.74%) |
Feb 22, 2019 | 26.80 | 26.88 | 26.64 | 26.80 | 221,530 | +0.08(+0.30%) |
Feb 21, 2019 | 26.92 | 26.94 | 26.57 | 26.72 | 210,467 | -0.18(-0.66%) |
Feb 20, 2019 | 26.96 | 27.05 | 26.73 | 26.90 | 303,545 | -0.16(-0.59%) |
Feb 19, 2019 | 26.85 | 27.09 | 26.66 | 27.05 | 265,190 | +0.06(+0.22%) |
Feb 15, 2019 | 26.91 | 27.22 | 26.83 | 26.99 | 215,692 | +0.26(+0.97%) |
Feb 14, 2019 | 26.33 | 26.93 | 26.31 | 26.74 | 376,847 | +0.30(+1.13%) |
Feb 13, 2019 | 26.17 | 26.59 | 26.17 | 26.44 | 340,025 | +0.27(+1.03%) |
Feb 12, 2019 | 26.43 | 26.45 | 26.08 | 26.17 | 300,988 | -0.12(-0.45%) |
Feb 11, 2019 | 26.11 | 26.30 | 26.01 | 26.29 | 261,021 | +0.24(+0.92%) |
Feb 08, 2019 | 25.87 | 26.20 | 25.87 | 26.05 | 196,871 | +0.09(+0.34%) |
Feb 07, 2019 | 25.84 | 26.11 | 25.78 | 25.96 | 211,133 | -0.12(-0.46%) |
Feb 06, 2019 | 26.18 | 26.25 | 25.94 | 26.08 | 199,952 | -0.13(-0.49%) |
Feb 05, 2019 | 26.25 | 26.36 | 25.88 | 26.21 | 299,326 | +0.07(+0.27%) |
Feb 04, 2019 | 25.72 | 26.17 | 25.72 | 26.14 | 287,246 | +0.45(+1.74%) |
Feb 01, 2019 | 25.73 | 25.88 | 25.42 | 25.69 | 341,504 | -0.06(-0.23%) |
Jan 31, 2019 | 25.43 | 25.75 | 25.38 | 25.75 | 752,496 | +0.35(+1.37%) |
Jan 30, 2019 | 25.10 | 25.43 | 25.03 | 25.40 | 636,775 | +0.53(+2.12%) |
Jan 29, 2019 | 24.78 | 24.99 | 24.65 | 24.88 | 402,993 | +0.27(+1.09%) |
Jan 28, 2019 | 25.01 | 25.13 | 24.56 | 24.61 | 224,400 | -0.63(-2.48%) |
Jan 25, 2019 | 25.38 | 25.40 | 25.24 | 25.24 | 253,033 | +0.04(+0.16%) |
Jan 24, 2019 | 25.03 | 25.26 | 24.92 | 25.20 | 177,038 | +0.16(+0.64%) |
Jan 23, 2019 | 25.32 | 25.49 | 25.00 | 25.04 | 329,074 | -0.26(-1.02%) |
Jan 22, 2019 | 25.23 | 25.52 | 25.14 | 25.30 | 311,426 | -0.06(-0.24%) |
Jan 18, 2019 | 25.25 | 25.57 | 25.13 | 25.36 | 250,416 | +0.17(+0.67%) |
Jan 17, 2019 | 24.91 | 25.33 | 24.75 | 25.19 | 471,629 | +0.21(+0.84%) |
Jan 16, 2019 | 24.83 | 25.18 | 24.77 | 24.98 | 316,943 | +0.15(+0.60%) |
Jan 15, 2019 | 24.64 | 25.00 | 24.50 | 24.83 | 269,830 | +0.32(+1.30%) |
Jan 14, 2019 | 24.96 | 25.12 | 24.51 | 24.51 | 361,119 | -0.50(-1.99%) |
Jan 11, 2019 | 24.97 | 25.46 | 24.83 | 25.01 | 356,501 | -0.15(-0.59%) |
Jan 10, 2019 | 25.04 | 25.33 | 24.88 | 25.16 | 296,129 | -0.03(-0.12%) |
Jan 09, 2019 | 24.75 | 25.27 | 24.75 | 25.19 | 281,366 | +0.49(+1.97%) |
Jan 08, 2019 | 24.19 | 24.83 | 23.86 | 24.70 | 459,391 | +0.74(+3.07%) |
Jan 07, 2019 | 23.77 | 24.16 | 23.71 | 23.96 | 554,610 | +0.13(+0.54%) |
Jan 04, 2019 | 23.39 | 23.93 | 23.39 | 23.84 | 405,820 | +0.69(+2.96%) |
Jan 03, 2019 | 23.61 | 23.76 | 22.96 | 23.15 | 297,096 | -0.51(-2.14%) |