Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 16.36 | 16.80 | 16.25 | 16.62 | 1,704,800 | +0.41(+2.53%) |
Mar 28, 2019 | 16.51 | 16.75 | 15.90 | 16.21 | 1,486,754 | -0.26(-1.58%) |
Mar 27, 2019 | 17.99 | 18.42 | 15.90 | 16.47 | 4,275,289 | -1.44(-8.04%) |
Mar 26, 2019 | 18.33 | 18.61 | 17.75 | 17.91 | 1,338,202 | -0.20(-1.10%) |
Mar 25, 2019 | 18.35 | 18.37 | 16.99 | 18.11 | 2,233,033 | -0.30(-1.63%) |
Mar 22, 2019 | 19.23 | 19.50 | 18.35 | 18.41 | 1,403,400 | -1.09(-5.59%) |
Mar 21, 2019 | 19.66 | 19.91 | 19.28 | 19.50 | 1,176,388 | -0.13(-0.66%) |
Mar 20, 2019 | 18.99 | 19.94 | 18.94 | 19.63 | 1,356,883 | +0.40(+2.08%) |
Mar 19, 2019 | 19.27 | 19.60 | 19.07 | 19.23 | 1,185,398 | -0.05(-0.26%) |
Mar 18, 2019 | 19.16 | 20.29 | 17.68 | 19.28 | 4,354,316 | -1.16(-5.68%) |
Mar 15, 2019 | 20.20 | 21.09 | 19.94 | 20.44 | 2,051,900 | +0.49(+2.46%) |
Mar 14, 2019 | 21.08 | 21.15 | 19.83 | 19.95 | 1,361,641 | -1.27(-5.98%) |
Mar 13, 2019 | 21.88 | 22.07 | 21.06 | 21.22 | 1,374,279 | -0.71(-3.24%) |
Mar 12, 2019 | 22.01 | 22.30 | 21.33 | 21.93 | 911,203 | +0.03(+0.14%) |
Mar 11, 2019 | 21.48 | 22.11 | 21.21 | 21.90 | 1,382,026 | +0.47(+2.19%) |
Mar 08, 2019 | 20.79 | 21.65 | 20.65 | 21.43 | 1,018,200 | +0.07(+0.33%) |
Mar 07, 2019 | 22.35 | 22.35 | 20.61 | 21.36 | 1,738,319 | -0.63(-2.86%) |
Mar 06, 2019 | 22.40 | 23.35 | 21.52 | 21.99 | 3,184,571 | -0.01(-0.05%) |
Mar 05, 2019 | 21.20 | 22.61 | 20.73 | 22.00 | 3,626,072 | +0.92(+4.36%) |
Mar 04, 2019 | 21.05 | 21.50 | 19.88 | 21.08 | 2,805,178 | +0.02(+0.09%) |
Mar 01, 2019 | 19.16 | 21.89 | 18.55 | 21.06 | 4,288,100 | +1.25(+6.31%) |
Feb 28, 2019 | 20.12 | 20.70 | 19.15 | 19.81 | 2,242,780 | -0.27(-1.34%) |
Feb 27, 2019 | 17.72 | 21.50 | 17.51 | 20.08 | 6,310,375 | +2.30(+12.94%) |
Feb 26, 2019 | 18.04 | 18.34 | 17.41 | 17.78 | 2,573,382 | -0.28(-1.55%) |
Feb 25, 2019 | 19.95 | 19.96 | 18.03 | 18.06 | 3,445,002 | -1.83(-9.20%) |
Feb 22, 2019 | 20.65 | 21.00 | 19.64 | 19.89 | 2,671,000 | -0.11(-0.55%) |
Feb 21, 2019 | 21.93 | 22.06 | 19.60 | 20.00 | 3,281,902 | -2.06(-9.34%) |
Feb 20, 2019 | 22.25 | 22.47 | 21.07 | 22.06 | 3,428,926 | -0.09(-0.41%) |
Feb 19, 2019 | 20.27 | 22.86 | 20.00 | 22.15 | 6,213,810 | +2.42(+12.27%) |
Feb 15, 2019 | 19.18 | 19.92 | 18.95 | 19.73 | 1,656,900 | +0.56(+2.92%) |
Feb 14, 2019 | 19.01 | 20.45 | 18.35 | 19.17 | 3,725,019 | +0.47(+2.51%) |
Feb 13, 2019 | 18.97 | 19.13 | 18.28 | 18.70 | 1,261,917 | -0.32(-1.68%) |
Feb 12, 2019 | 18.49 | 19.39 | 18.24 | 19.02 | 1,788,462 | +0.61(+3.31%) |
Feb 11, 2019 | 20.32 | 20.40 | 18.06 | 18.41 | 3,603,828 | -1.95(-9.58%) |
Feb 08, 2019 | 19.40 | 21.11 | 19.06 | 20.36 | 3,549,100 | +0.87(+4.46%) |
Feb 07, 2019 | 19.78 | 20.29 | 19.25 | 19.49 | 2,353,520 | -0.77(-3.80%) |
Feb 06, 2019 | 18.46 | 20.50 | 18.08 | 20.26 | 5,953,799 | +1.85(+10.05%) |
Feb 05, 2019 | 17.76 | 18.95 | 17.76 | 18.41 | 1,697,291 | +0.60(+3.37%) |
Feb 04, 2019 | 17.73 | 18.69 | 17.51 | 17.81 | 1,697,089 | +0.26(+1.48%) |
Feb 01, 2019 | 17.41 | 17.69 | 16.37 | 17.55 | 2,642,600 | +0.20(+1.15%) |
Jan 31, 2019 | 17.87 | 18.93 | 17.28 | 17.35 | 2,246,076 | -0.68(-3.77%) |
Jan 30, 2019 | 17.74 | 18.40 | 17.23 | 18.03 | 2,651,845 | +0.32(+1.81%) |
Jan 29, 2019 | 19.25 | 19.60 | 17.20 | 17.71 | 3,511,328 | -1.44(-7.52%) |
Jan 28, 2019 | 18.00 | 19.80 | 17.20 | 19.15 | 5,649,714 | +0.77(+4.19%) |
Jan 25, 2019 | 16.27 | 19.52 | 15.61 | 18.38 | 10,150,500 | +2.57(+16.26%) |
Jan 24, 2019 | 14.43 | 15.99 | 14.31 | 15.81 | 2,221,118 | +1.42(+9.87%) |
Jan 23, 2019 | 14.26 | 14.61 | 13.85 | 14.39 | 1,992,665 | +0.19(+1.34%) |
Jan 22, 2019 | 14.99 | 15.94 | 13.92 | 14.20 | 4,807,505 | -0.93(-6.15%) |
Jan 18, 2019 | 13.64 | 15.60 | 13.42 | 15.13 | 5,474,200 | +1.52(+11.17%) |
Jan 17, 2019 | 14.05 | 14.11 | 13.33 | 13.61 | 1,183,426 | -0.50(-3.54%) |
Jan 16, 2019 | 14.55 | 14.90 | 13.90 | 14.11 | 1,601,660 | -0.53(-3.62%) |
Jan 15, 2019 | 14.17 | 14.77 | 14.17 | 14.64 | 917,839 | +0.46(+3.24%) |
Jan 14, 2019 | 15.03 | 15.23 | 14.16 | 14.18 | 917,793 | -1.09(-7.14%) |
Jan 11, 2019 | 15.01 | 15.39 | 14.64 | 15.27 | 715,700 | +0.22(+1.46%) |
Jan 10, 2019 | 14.90 | 15.18 | 14.05 | 15.05 | 1,632,583 | -0.59(-3.77%) |
Jan 09, 2019 | 15.74 | 16.23 | 15.48 | 15.64 | 832,650 | -0.12(-0.76%) |
Jan 08, 2019 | 15.40 | 16.36 | 14.77 | 15.76 | 1,391,123 | +0.48(+3.14%) |
Jan 07, 2019 | 14.65 | 15.54 | 14.45 | 15.28 | 1,457,298 | +1.02(+7.15%) |
Jan 04, 2019 | 13.36 | 14.97 | 13.25 | 14.26 | 1,708,300 | +1.01(+7.62%) |
Jan 03, 2019 | 13.98 | 14.46 | 13.15 | 13.25 | 1,395,653 | -0.88(-6.23%) |