Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 22.67 | 22.67 | 21.93 | 22.19 | 4,500,960 | -0.51(-2.26%) |
Mar 28, 2019 | 23.16 | 23.19 | 22.54 | 22.70 | 4,787,963 | -0.69(-2.95%) |
Mar 27, 2019 | 23.36 | 23.51 | 23.18 | 23.39 | 2,886,186 | +0.02(+0.08%) |
Mar 26, 2019 | 22.98 | 23.45 | 22.87 | 23.37 | 2,727,147 | +0.24(+1.05%) |
Mar 25, 2019 | 22.87 | 23.29 | 22.87 | 23.13 | 5,233,249 | +0.31(+1.35%) |
Mar 22, 2019 | 22.41 | 22.90 | 22.36 | 22.82 | 3,918,321 | +0.30(+1.32%) |
Mar 21, 2019 | 21.59 | 22.64 | 21.43 | 22.53 | 5,262,704 | +1.14(+5.31%) |
Mar 20, 2019 | 21.16 | 21.59 | 20.80 | 21.39 | 3,593,100 | +0.21(+1.01%) |
Mar 19, 2019 | 21.14 | 21.37 | 21.03 | 21.18 | 2,693,158 | +0.26(+1.25%) |
Mar 18, 2019 | 21.05 | 21.19 | 20.89 | 20.91 | 1,473,413 | -0.12(-0.58%) |
Mar 15, 2019 | 20.64 | 21.10 | 20.59 | 21.04 | 5,769,390 | +0.60(+2.92%) |
Mar 14, 2019 | 20.54 | 20.62 | 20.39 | 20.44 | 3,300,169 | -0.49(-2.36%) |
Mar 13, 2019 | 20.79 | 21.13 | 20.75 | 20.93 | 1,881,812 | +0.30(+1.44%) |
Mar 12, 2019 | 20.58 | 20.75 | 20.43 | 20.64 | 2,660,361 | +0.14(+0.68%) |
Mar 11, 2019 | 20.59 | 20.64 | 20.25 | 20.50 | 1,744,796 | -0.09(-0.45%) |
Mar 08, 2019 | 20.37 | 20.62 | 20.23 | 20.59 | 2,112,119 | +0.43(+2.13%) |
Mar 07, 2019 | 19.96 | 20.30 | 19.85 | 20.16 | 1,393,311 | +0.17(+0.84%) |
Mar 06, 2019 | 20.23 | 20.37 | 19.96 | 19.99 | 1,597,379 | -0.29(-1.42%) |
Mar 05, 2019 | 20.04 | 20.29 | 19.93 | 20.28 | 1,517,075 | +0.26(+1.30%) |
Mar 04, 2019 | 19.78 | 20.09 | 19.69 | 20.02 | 2,431,727 | +0.10(+0.51%) |
Mar 01, 2019 | 20.03 | 20.40 | 19.87 | 19.92 | 2,478,039 | -0.35(-1.75%) |
Feb 28, 2019 | 20.37 | 20.44 | 20.18 | 20.27 | 1,289,480 | -0.20(-0.96%) |
Feb 27, 2019 | 20.68 | 20.70 | 20.22 | 20.47 | 2,250,162 | -0.31(-1.48%) |
Feb 26, 2019 | 20.76 | 20.97 | 20.42 | 20.78 | 1,937,598 | -0.16(-0.76%) |
Feb 25, 2019 | 20.87 | 21.05 | 20.87 | 20.93 | 2,396,108 | +0.07(+0.36%) |
Feb 22, 2019 | 20.45 | 21.05 | 20.37 | 20.86 | 3,264,408 | +0.60(+2.94%) |
Feb 21, 2019 | 20.29 | 20.37 | 20.16 | 20.26 | 2,353,875 | -0.24(-1.18%) |
Feb 20, 2019 | 20.43 | 20.72 | 20.18 | 20.50 | 2,669,208 | +0.19(+0.92%) |
Feb 19, 2019 | 20.03 | 20.47 | 20.00 | 20.32 | 2,265,024 | +0.47(+2.35%) |
Feb 15, 2019 | 19.87 | 19.97 | 19.72 | 19.85 | 1,883,056 | +0.12(+0.61%) |
Feb 14, 2019 | 19.42 | 19.76 | 19.34 | 19.73 | 1,480,542 | +0.28(+1.44%) |
Feb 13, 2019 | 19.62 | 19.77 | 19.43 | 19.45 | 1,764,630 | -0.14(-0.71%) |
Feb 12, 2019 | 19.77 | 19.79 | 19.39 | 19.59 | 1,736,664 | -0.05(-0.24%) |
Feb 11, 2019 | 19.69 | 19.86 | 19.62 | 19.64 | 1,859,371 | -0.26(-1.31%) |
Feb 08, 2019 | 19.60 | 19.98 | 19.58 | 19.90 | 2,538,901 | +0.32(+1.62%) |
Feb 07, 2019 | 19.61 | 19.71 | 19.42 | 19.58 | 2,023,495 | -0.03(-0.14%) |
Feb 06, 2019 | 19.74 | 19.96 | 19.56 | 19.61 | 2,084,762 | -0.36(-1.82%) |
Feb 05, 2019 | 19.67 | 19.98 | 19.54 | 19.97 | 1,838,048 | +0.20(+1.04%) |
Feb 04, 2019 | 19.28 | 19.79 | 19.24 | 19.77 | 1,893,921 | +0.11(+0.57%) |
Feb 01, 2019 | 19.56 | 19.68 | 19.21 | 19.66 | 2,971,157 | +0.02(+0.10%) |
Jan 31, 2019 | 19.29 | 19.66 | 19.08 | 19.64 | 2,889,070 | +0.60(+3.13%) |
Jan 30, 2019 | 18.78 | 19.42 | 18.68 | 19.04 | 2,828,826 | +0.28(+1.49%) |
Jan 29, 2019 | 18.36 | 18.86 | 18.16 | 18.76 | 3,038,768 | +0.61(+3.39%) |
Jan 28, 2019 | 18.24 | 18.32 | 18.00 | 18.15 | 2,700,924 | -0.08(-0.46%) |
Jan 25, 2019 | 17.78 | 18.28 | 17.72 | 18.23 | 2,375,959 | +0.66(+3.76%) |
Jan 24, 2019 | 17.46 | 17.62 | 17.46 | 17.57 | 1,115,094 | +0.00(+0.00%) |
Jan 23, 2019 | 17.53 | 17.62 | 17.39 | 17.57 | 1,355,407 | +0.01(+0.05%) |
Jan 22, 2019 | 17.66 | 17.71 | 17.27 | 17.56 | 2,149,811 | -0.15(-0.84%) |
Jan 18, 2019 | 17.65 | 17.87 | 17.60 | 17.71 | 1,815,003 | -0.10(-0.57%) |
Jan 17, 2019 | 17.71 | 17.88 | 17.68 | 17.81 | 1,497,960 | +0.01(+0.05%) |
Jan 16, 2019 | 17.67 | 17.89 | 17.60 | 17.80 | 1,551,272 | +0.10(+0.58%) |
Jan 15, 2019 | 17.83 | 17.92 | 17.49 | 17.70 | 1,883,648 | -0.13(-0.73%) |
Jan 14, 2019 | 17.99 | 18.22 | 17.70 | 17.83 | 1,296,876 | -0.16(-0.88%) |
Jan 11, 2019 | 17.92 | 18.10 | 17.88 | 17.99 | 1,264,459 | +0.05(+0.26%) |
Jan 10, 2019 | 18.15 | 18.16 | 17.79 | 17.94 | 2,027,044 | -0.21(-1.18%) |
Jan 09, 2019 | 18.00 | 18.24 | 17.99 | 18.16 | 1,469,461 | +0.14(+0.78%) |
Jan 08, 2019 | 17.75 | 18.06 | 17.68 | 18.02 | 1,588,461 | +0.12(+0.68%) |
Jan 07, 2019 | 18.24 | 18.30 | 17.72 | 17.90 | 2,185,964 | -0.14(-0.77%) |
Jan 04, 2019 | 18.12 | 18.31 | 17.93 | 18.04 | 2,128,435 | -0.31(-1.68%) |
Jan 03, 2019 | 18.20 | 18.36 | 17.93 | 18.34 | 2,362,721 | +0.36(+2.02%) |