Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 18.97 | 19.18 | 18.77 | 18.93 | 2,189,100 | +0.10(+0.53%) |
Mar 28, 2019 | 18.71 | 19.07 | 18.58 | 18.83 | 2,313,756 | +0.18(+0.97%) |
Mar 27, 2019 | 18.66 | 18.80 | 18.36 | 18.65 | 1,846,134 | -0.06(-0.32%) |
Mar 26, 2019 | 19.38 | 19.42 | 18.60 | 18.71 | 3,120,369 | -0.50(-2.60%) |
Mar 25, 2019 | 19.48 | 19.55 | 18.88 | 19.21 | 2,532,775 | -0.37(-1.89%) |
Mar 22, 2019 | 20.68 | 20.68 | 19.56 | 19.58 | 2,430,400 | -1.38(-6.58%) |
Mar 21, 2019 | 20.46 | 21.06 | 20.21 | 20.96 | 18,115,720 | +0.44(+2.14%) |
Mar 20, 2019 | 20.34 | 20.90 | 20.22 | 20.52 | 3,148,251 | +0.03(+0.15%) |
Mar 19, 2019 | 20.61 | 21.28 | 20.48 | 20.49 | 4,321,030 | +1.60(+8.47%) |
Mar 18, 2019 | 18.81 | 18.95 | 18.59 | 18.89 | 331,500 | +0.15(+0.80%) |
Mar 15, 2019 | 18.52 | 18.93 | 18.49 | 18.74 | 630,800 | +0.27(+1.46%) |
Mar 14, 2019 | 19.02 | 19.02 | 18.44 | 18.47 | 316,481 | -0.53(-2.79%) |
Mar 13, 2019 | 18.97 | 19.02 | 18.80 | 19.00 | 646,952 | +0.12(+0.64%) |
Mar 12, 2019 | 19.21 | 19.45 | 18.82 | 18.88 | 383,403 | -0.29(-1.51%) |
Mar 11, 2019 | 18.49 | 19.18 | 18.47 | 19.17 | 826,202 | +0.82(+4.47%) |
Mar 08, 2019 | 18.80 | 18.85 | 18.35 | 18.35 | 515,400 | -0.62(-3.27%) |
Mar 07, 2019 | 19.06 | 19.17 | 18.65 | 18.97 | 609,609 | -0.08(-0.42%) |
Mar 06, 2019 | 19.28 | 19.55 | 19.05 | 19.05 | 726,819 | -0.19(-0.99%) |
Mar 05, 2019 | 19.29 | 19.40 | 19.05 | 19.24 | 590,762 | -0.11(-0.57%) |
Mar 04, 2019 | 19.66 | 19.88 | 19.16 | 19.35 | 853,075 | -0.28(-1.43%) |
Mar 01, 2019 | 19.59 | 20.00 | 19.46 | 19.63 | 1,065,400 | +0.24(+1.24%) |
Feb 28, 2019 | 17.99 | 20.00 | 17.99 | 19.39 | 2,121,227 | +1.39(+7.72%) |
Feb 27, 2019 | 17.80 | 18.17 | 17.79 | 18.00 | 554,736 | +0.18(+1.01%) |
Feb 26, 2019 | 18.10 | 18.41 | 17.81 | 17.82 | 576,552 | -0.32(-1.76%) |
Feb 25, 2019 | 17.96 | 18.27 | 17.82 | 18.14 | 867,708 | +0.24(+1.34%) |
Feb 22, 2019 | 18.01 | 18.17 | 17.81 | 17.90 | 399,200 | +0.02(+0.11%) |
Feb 21, 2019 | 17.96 | 18.00 | 17.70 | 17.88 | 265,918 | -0.01(-0.06%) |
Feb 20, 2019 | 17.61 | 18.11 | 17.61 | 17.89 | 485,211 | +0.28(+1.59%) |
Feb 19, 2019 | 17.21 | 17.75 | 17.21 | 17.61 | 538,853 | +0.21(+1.21%) |
Feb 15, 2019 | 17.07 | 17.56 | 17.03 | 17.40 | 740,900 | +0.49(+2.90%) |
Feb 14, 2019 | 16.88 | 17.08 | 16.84 | 16.91 | 270,916 | -0.09(-0.53%) |
Feb 13, 2019 | 17.15 | 17.32 | 16.89 | 17.00 | 302,102 | -0.03(-0.18%) |
Feb 12, 2019 | 16.86 | 17.19 | 16.69 | 17.03 | 314,187 | +0.36(+2.16%) |
Feb 11, 2019 | 16.34 | 16.69 | 16.29 | 16.67 | 297,251 | +0.46(+2.84%) |
Feb 08, 2019 | 16.33 | 16.54 | 16.17 | 16.21 | 299,900 | -0.29(-1.76%) |
Feb 07, 2019 | 16.77 | 16.81 | 16.31 | 16.50 | 468,003 | -0.39(-2.31%) |
Feb 06, 2019 | 16.63 | 16.93 | 16.63 | 16.89 | 731,859 | +0.15(+0.90%) |
Feb 05, 2019 | 16.88 | 17.10 | 16.56 | 16.74 | 481,263 | -0.18(-1.06%) |
Feb 04, 2019 | 17.03 | 17.19 | 16.78 | 16.92 | 505,674 | -0.14(-0.82%) |
Feb 01, 2019 | 16.68 | 17.25 | 16.65 | 17.06 | 492,000 | +0.39(+2.34%) |
Jan 31, 2019 | 16.30 | 16.86 | 16.24 | 16.67 | 759,876 | +0.17(+1.03%) |
Jan 30, 2019 | 16.61 | 16.73 | 16.37 | 16.50 | 502,613 | +0.01(+0.06%) |
Jan 29, 2019 | 16.48 | 16.87 | 16.48 | 16.49 | 334,748 | -0.08(-0.48%) |
Jan 28, 2019 | 16.49 | 16.89 | 16.47 | 16.57 | 327,743 | -0.11(-0.66%) |
Jan 25, 2019 | 16.35 | 16.91 | 16.35 | 16.68 | 471,300 | +0.40(+2.46%) |
Jan 24, 2019 | 15.94 | 16.48 | 15.88 | 16.28 | 619,409 | +0.35(+2.20%) |
Jan 23, 2019 | 16.26 | 16.36 | 15.72 | 15.93 | 628,436 | -0.35(-2.15%) |
Jan 22, 2019 | 16.25 | 16.46 | 16.09 | 16.28 | 798,250 | -0.16(-0.97%) |
Jan 18, 2019 | 16.07 | 16.67 | 16.07 | 16.44 | 850,600 | +0.54(+3.40%) |
Jan 17, 2019 | 15.63 | 16.26 | 15.18 | 15.90 | 1,187,265 | -0.66(-3.99%) |
Jan 16, 2019 | 16.45 | 16.77 | 16.38 | 16.56 | 325,905 | +0.14(+0.85%) |
Jan 15, 2019 | 16.27 | 16.67 | 16.14 | 16.42 | 356,444 | -0.19(-1.14%) |
Jan 14, 2019 | 16.64 | 16.90 | 16.41 | 16.61 | 416,380 | -0.18(-1.07%) |
Jan 11, 2019 | 16.72 | 17.08 | 16.57 | 16.79 | 435,300 | -0.07(-0.42%) |
Jan 10, 2019 | 16.50 | 16.93 | 16.34 | 16.86 | 467,311 | +0.27(+1.63%) |
Jan 09, 2019 | 16.49 | 16.81 | 16.26 | 16.59 | 813,510 | +0.08(+0.48%) |
Jan 08, 2019 | 16.30 | 16.73 | 16.30 | 16.51 | 683,524 | +0.35(+2.17%) |
Jan 07, 2019 | 15.81 | 16.29 | 15.54 | 16.16 | 584,714 | +0.44(+2.80%) |
Jan 04, 2019 | 15.20 | 15.91 | 15.02 | 15.72 | 981,800 | +0.84(+5.65%) |
Jan 03, 2019 | 15.70 | 15.70 | 14.83 | 14.88 | 540,399 | -0.84(-5.34%) |