Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 21.13 | 21.20 | 20.64 | 20.82 | 408,536 | -0.15(-0.70%) |
Mar 28, 2019 | 20.76 | 21.09 | 20.55 | 20.97 | 164,997 | +0.20(+0.95%) |
Mar 27, 2019 | 20.67 | 20.88 | 20.35 | 20.77 | 343,944 | -0.03(-0.12%) |
Mar 26, 2019 | 20.41 | 20.92 | 20.37 | 20.80 | 688,723 | +0.54(+2.67%) |
Mar 25, 2019 | 19.92 | 20.57 | 19.88 | 20.25 | 468,890 | +0.22(+1.12%) |
Mar 22, 2019 | 20.72 | 20.80 | 19.81 | 20.03 | 512,880 | -0.90(-4.31%) |
Mar 21, 2019 | 21.04 | 21.45 | 20.88 | 20.93 | 606,004 | -0.25(-1.18%) |
Mar 20, 2019 | 21.84 | 21.92 | 21.06 | 21.18 | 505,448 | -0.76(-3.45%) |
Mar 19, 2019 | 22.69 | 22.80 | 21.90 | 21.94 | 561,013 | -0.70(-3.11%) |
Mar 18, 2019 | 22.39 | 22.82 | 22.36 | 22.64 | 480,052 | +0.39(+1.74%) |
Mar 15, 2019 | 22.22 | 22.44 | 22.12 | 22.26 | 919,091 | +0.01(+0.04%) |
Mar 14, 2019 | 22.33 | 22.45 | 22.22 | 22.25 | 339,969 | -0.07(-0.31%) |
Mar 13, 2019 | 22.57 | 22.57 | 22.27 | 22.32 | 657,632 | -0.18(-0.80%) |
Mar 12, 2019 | 22.86 | 23.17 | 22.39 | 22.50 | 687,444 | -0.40(-1.73%) |
Mar 11, 2019 | 22.70 | 22.91 | 22.53 | 22.89 | 199,487 | +0.29(+1.29%) |
Mar 08, 2019 | 22.37 | 22.74 | 22.35 | 22.60 | 342,114 | +0.11(+0.50%) |
Mar 07, 2019 | 23.11 | 23.11 | 22.41 | 22.49 | 481,339 | -0.70(-3.00%) |
Mar 06, 2019 | 23.76 | 23.79 | 23.07 | 23.18 | 251,364 | -0.58(-2.46%) |
Mar 05, 2019 | 24.24 | 24.49 | 23.51 | 23.77 | 449,247 | -0.47(-1.95%) |
Mar 04, 2019 | 24.33 | 24.53 | 24.02 | 24.24 | 409,541 | +0.02(+0.07%) |
Mar 01, 2019 | 24.24 | 24.41 | 23.92 | 24.23 | 264,990 | +0.15(+0.61%) |
Feb 28, 2019 | 24.02 | 24.19 | 23.91 | 24.08 | 215,805 | +0.06(+0.25%) |
Feb 27, 2019 | 23.71 | 24.05 | 23.71 | 24.02 | 277,314 | +0.30(+1.27%) |
Feb 26, 2019 | 23.66 | 24.05 | 23.66 | 23.72 | 404,845 | -0.02(-0.07%) |
Feb 25, 2019 | 23.92 | 24.09 | 23.58 | 23.73 | 604,623 | -0.08(-0.33%) |
Feb 22, 2019 | 24.02 | 24.04 | 23.73 | 23.81 | 232,302 | -0.17(-0.72%) |
Feb 21, 2019 | 24.24 | 24.39 | 23.78 | 23.98 | 298,023 | -0.37(-1.52%) |
Feb 20, 2019 | 24.04 | 24.45 | 23.89 | 24.35 | 580,632 | +0.26(+1.07%) |
Feb 19, 2019 | 23.30 | 24.16 | 23.30 | 24.10 | 772,955 | +0.64(+2.71%) |
Feb 15, 2019 | 23.13 | 23.57 | 23.00 | 23.46 | 2,994,694 | +0.46(+2.02%) |
Feb 14, 2019 | 23.17 | 23.31 | 22.81 | 23.00 | 506,840 | -0.17(-0.74%) |
Feb 13, 2019 | 23.19 | 23.42 | 23.10 | 23.17 | 397,162 | +0.02(+0.07%) |
Feb 12, 2019 | 23.34 | 23.55 | 23.09 | 23.15 | 418,555 | -0.06(-0.26%) |
Feb 11, 2019 | 23.17 | 23.24 | 23.00 | 23.21 | 380,357 | +0.13(+0.56%) |
Feb 08, 2019 | 23.00 | 23.24 | 22.90 | 23.08 | 381,316 | -0.14(-0.59%) |
Feb 07, 2019 | 23.04 | 23.32 | 22.94 | 23.22 | 462,820 | +0.24(+1.05%) |
Feb 06, 2019 | 22.83 | 23.17 | 22.77 | 22.98 | 323,334 | +0.22(+0.96%) |
Feb 05, 2019 | 23.00 | 23.02 | 22.64 | 22.76 | 403,484 | -0.11(-0.49%) |
Feb 04, 2019 | 22.50 | 23.01 | 22.42 | 22.87 | 340,381 | +0.39(+1.71%) |
Feb 01, 2019 | 22.66 | 22.84 | 22.41 | 22.49 | 315,095 | -0.15(-0.68%) |
Jan 31, 2019 | 22.63 | 22.74 | 21.90 | 22.64 | 332,390 | -0.04(-0.19%) |
Jan 30, 2019 | 21.74 | 23.04 | 21.74 | 22.68 | 469,811 | +0.79(+3.59%) |
Jan 29, 2019 | 22.03 | 23.10 | 21.08 | 21.90 | 609,142 | +1.16(+5.57%) |
Jan 28, 2019 | 20.11 | 20.75 | 20.11 | 20.74 | 334,911 | +0.57(+2.84%) |
Jan 25, 2019 | 20.13 | 20.49 | 19.97 | 20.17 | 257,943 | +0.13(+0.64%) |
Jan 24, 2019 | 19.86 | 20.14 | 19.59 | 20.04 | 378,313 | +0.11(+0.56%) |
Jan 23, 2019 | 19.93 | 20.05 | 19.74 | 19.93 | 165,703 | +0.03(+0.17%) |
Jan 22, 2019 | 20.13 | 20.30 | 19.70 | 19.89 | 195,556 | -0.39(-1.90%) |
Jan 18, 2019 | 19.79 | 20.34 | 19.66 | 20.28 | 273,838 | +0.50(+2.51%) |
Jan 17, 2019 | 19.35 | 19.78 | 19.19 | 19.78 | 425,169 | +0.38(+1.94%) |
Jan 16, 2019 | 19.34 | 19.62 | 19.20 | 19.41 | 376,644 | +0.20(+1.02%) |
Jan 15, 2019 | 18.93 | 19.21 | 18.62 | 19.21 | 188,493 | +0.23(+1.22%) |
Jan 14, 2019 | 18.76 | 19.26 | 18.64 | 18.98 | 173,104 | +0.02(+0.09%) |
Jan 11, 2019 | 18.66 | 19.06 | 18.34 | 18.96 | 278,864 | -0.11(-0.58%) |
Jan 10, 2019 | 18.89 | 19.29 | 18.68 | 19.07 | 300,103 | +0.03(+0.13%) |
Jan 09, 2019 | 18.85 | 19.31 | 18.85 | 19.05 | 463,512 | +0.22(+1.18%) |
Jan 08, 2019 | 18.95 | 18.95 | 18.04 | 18.82 | 1,102,841 | +0.03(+0.14%) |
Jan 07, 2019 | 18.79 | 19.09 | 17.82 | 18.80 | 487,148 | -0.09(-0.45%) |
Jan 04, 2019 | 18.95 | 19.40 | 18.60 | 18.88 | 481,058 | +0.23(+1.24%) |
Jan 03, 2019 | 18.51 | 19.42 | 18.46 | 18.65 | 481,019 | +0.00(+0.00%) |