Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 20.27 | 20.65 | 19.66 | 19.69 | 180,400 | -0.50(-2.48%) |
Mar 28, 2019 | 19.08 | 20.24 | 18.95 | 20.19 | 165,476 | +1.11(+5.82%) |
Mar 27, 2019 | 18.01 | 19.45 | 17.85 | 19.08 | 296,639 | +1.08(+6.00%) |
Mar 26, 2019 | 17.92 | 18.65 | 17.41 | 18.00 | 375,528 | +0.30(+1.69%) |
Mar 25, 2019 | 18.11 | 18.42 | 16.77 | 17.70 | 434,408 | -0.50(-2.75%) |
Mar 22, 2019 | 18.95 | 19.20 | 18.03 | 18.20 | 359,600 | -0.80(-4.21%) |
Mar 21, 2019 | 18.58 | 19.88 | 18.40 | 19.00 | 588,378 | +0.27(+1.44%) |
Mar 20, 2019 | 19.84 | 19.84 | 18.65 | 18.73 | 155,391 | -1.15(-5.78%) |
Mar 19, 2019 | 19.75 | 20.15 | 19.60 | 19.88 | 245,569 | +0.24(+1.22%) |
Mar 18, 2019 | 20.23 | 20.45 | 19.40 | 19.64 | 742,786 | -0.59(-2.92%) |
Mar 15, 2019 | 20.34 | 20.68 | 19.97 | 20.23 | 1,256,600 | +0.00(+0.00%) |
Mar 14, 2019 | 20.05 | 20.49 | 19.73 | 20.23 | 301,357 | +0.13(+0.65%) |
Mar 13, 2019 | 20.65 | 21.83 | 19.68 | 20.10 | 448,671 | +0.33(+1.67%) |
Mar 12, 2019 | 18.71 | 20.41 | 18.71 | 19.77 | 169,815 | +1.00(+5.33%) |
Mar 11, 2019 | 18.20 | 18.83 | 17.70 | 18.77 | 163,383 | +0.60(+3.30%) |
Mar 08, 2019 | 18.75 | 18.75 | 17.92 | 18.17 | 173,300 | -0.67(-3.56%) |
Mar 07, 2019 | 18.88 | 19.41 | 18.19 | 18.84 | 158,874 | -0.07(-0.37%) |
Mar 06, 2019 | 20.13 | 20.17 | 18.24 | 18.91 | 284,727 | -1.30(-6.43%) |
Mar 05, 2019 | 20.52 | 21.11 | 20.07 | 20.21 | 332,188 | -0.32(-1.56%) |
Mar 04, 2019 | 20.95 | 21.50 | 19.96 | 20.53 | 309,951 | -0.37(-1.77%) |
Mar 01, 2019 | 21.47 | 22.55 | 20.39 | 20.90 | 243,600 | -0.49(-2.29%) |
Feb 28, 2019 | 22.25 | 22.34 | 21.32 | 21.39 | 112,431 | -0.87(-3.91%) |
Feb 27, 2019 | 21.65 | 22.94 | 21.65 | 22.26 | 198,382 | +0.62(+2.87%) |
Feb 26, 2019 | 21.55 | 21.87 | 21.21 | 21.64 | 115,522 | -0.01(-0.05%) |
Feb 25, 2019 | 21.68 | 22.06 | 21.56 | 21.65 | 128,192 | +0.29(+1.36%) |
Feb 22, 2019 | 21.85 | 22.15 | 21.17 | 21.36 | 186,600 | -0.46(-2.11%) |
Feb 21, 2019 | 21.18 | 22.06 | 20.89 | 21.82 | 321,941 | +0.59(+2.78%) |
Feb 20, 2019 | 22.48 | 22.55 | 20.95 | 21.23 | 128,393 | -1.26(-5.60%) |
Feb 19, 2019 | 22.69 | 23.46 | 21.74 | 22.49 | 145,030 | -0.39(-1.70%) |
Feb 15, 2019 | 22.84 | 23.17 | 22.32 | 22.88 | 164,000 | +0.18(+0.79%) |
Feb 14, 2019 | 23.88 | 24.59 | 22.26 | 22.70 | 192,218 | -1.36(-5.65%) |
Feb 13, 2019 | 23.49 | 24.16 | 23.49 | 24.06 | 228,937 | +0.56(+2.38%) |
Feb 12, 2019 | 22.86 | 23.93 | 22.86 | 23.50 | 191,885 | +0.75(+3.30%) |
Feb 11, 2019 | 22.55 | 22.86 | 22.02 | 22.75 | 88,758 | +0.26(+1.16%) |
Feb 08, 2019 | 21.60 | 22.62 | 21.38 | 22.49 | 157,800 | +0.76(+3.50%) |
Feb 07, 2019 | 21.85 | 22.48 | 21.09 | 21.73 | 74,511 | -0.19(-0.87%) |
Feb 06, 2019 | 23.04 | 23.67 | 21.88 | 21.92 | 103,287 | -1.10(-4.78%) |
Feb 05, 2019 | 22.05 | 23.28 | 22.04 | 23.02 | 151,381 | +1.07(+4.87%) |
Feb 04, 2019 | 23.07 | 23.31 | 21.74 | 21.95 | 104,951 | -1.08(-4.69%) |
Feb 01, 2019 | 22.82 | 23.16 | 22.26 | 23.03 | 110,400 | +0.25(+1.10%) |
Jan 31, 2019 | 21.90 | 23.32 | 21.90 | 22.78 | 205,793 | +0.79(+3.59%) |
Jan 30, 2019 | 21.21 | 22.08 | 21.21 | 21.99 | 154,500 | +0.89(+4.22%) |
Jan 29, 2019 | 21.20 | 21.50 | 20.76 | 21.10 | 65,364 | +0.04(+0.19%) |
Jan 28, 2019 | 20.85 | 21.28 | 20.35 | 21.06 | 81,079 | -0.09(-0.43%) |
Jan 25, 2019 | 21.03 | 21.30 | 20.56 | 21.15 | 67,200 | +0.23(+1.10%) |
Jan 24, 2019 | 20.32 | 21.19 | 20.15 | 20.92 | 175,469 | +0.60(+2.95%) |
Jan 23, 2019 | 20.62 | 20.74 | 19.95 | 20.32 | 101,246 | -0.16(-0.78%) |
Jan 22, 2019 | 20.80 | 20.80 | 19.74 | 20.48 | 130,897 | -0.52(-2.48%) |
Jan 18, 2019 | 21.37 | 21.97 | 20.90 | 21.00 | 164,700 | -0.25(-1.18%) |
Jan 17, 2019 | 21.20 | 21.64 | 21.04 | 21.25 | 76,472 | -0.04(-0.19%) |
Jan 16, 2019 | 21.39 | 21.82 | 20.91 | 21.29 | 97,478 | -0.09(-0.42%) |
Jan 15, 2019 | 20.22 | 22.04 | 19.99 | 21.38 | 365,979 | +1.17(+5.79%) |
Jan 14, 2019 | 20.93 | 21.42 | 20.05 | 20.21 | 644,563 | -0.88(-4.17%) |
Jan 11, 2019 | 19.93 | 21.25 | 19.86 | 21.09 | 558,400 | +1.13(+5.66%) |
Jan 10, 2019 | 21.77 | 21.77 | 19.37 | 19.96 | 878,345 | -2.04(-9.27%) |
Jan 09, 2019 | 23.88 | 24.10 | 21.89 | 22.00 | 331,467 | -2.12(-8.79%) |
Jan 08, 2019 | 25.09 | 25.14 | 23.63 | 24.12 | 201,641 | -0.81(-3.25%) |
Jan 07, 2019 | 24.04 | 25.68 | 24.04 | 24.93 | 213,597 | +1.12(+4.70%) |
Jan 04, 2019 | 22.89 | 24.24 | 21.84 | 23.81 | 116,900 | +1.34(+5.96%) |
Jan 03, 2019 | 23.18 | 23.68 | 22.10 | 22.47 | 137,204 | -0.57(-2.47%) |