Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 22.48 | 23.32 | 22.48 | 23.10 | 76,035 | +0.62(+2.77%) |
Mar 28, 2019 | 21.81 | 22.48 | 21.80 | 22.48 | 23,238 | +0.68(+3.11%) |
Mar 27, 2019 | 21.75 | 21.86 | 21.50 | 21.80 | 47,015 | +0.05(+0.24%) |
Mar 26, 2019 | 21.47 | 21.86 | 21.33 | 21.75 | 58,829 | +0.19(+0.89%) |
Mar 25, 2019 | 21.14 | 21.56 | 20.78 | 21.56 | 16,974 | +0.33(+1.54%) |
Mar 22, 2019 | 21.41 | 21.51 | 20.95 | 21.23 | 19,522 | -0.08(-0.38%) |
Mar 21, 2019 | 21.35 | 22.00 | 21.31 | 21.31 | 25,059 | -0.06(-0.30%) |
Mar 20, 2019 | 21.40 | 21.49 | 21.09 | 21.38 | 12,580 | +0.03(+0.14%) |
Mar 19, 2019 | 21.43 | 21.64 | 21.21 | 21.35 | 15,465 | +0.11(+0.49%) |
Mar 18, 2019 | 20.92 | 21.39 | 20.85 | 21.24 | 17,297 | +0.44(+2.13%) |
Mar 15, 2019 | 21.04 | 21.04 | 20.79 | 20.80 | 14,385 | -0.11(-0.50%) |
Mar 14, 2019 | 21.03 | 21.24 | 20.89 | 20.91 | 22,680 | -0.09(-0.42%) |
Mar 13, 2019 | 20.06 | 20.99 | 20.00 | 20.99 | 26,406 | +1.09(+5.49%) |
Mar 12, 2019 | 20.11 | 20.11 | 19.68 | 19.90 | 42,208 | -0.01(-0.06%) |
Mar 11, 2019 | 19.86 | 20.32 | 19.86 | 19.91 | 28,530 | -0.09(-0.47%) |
Mar 08, 2019 | 20.13 | 20.15 | 19.81 | 20.01 | 16,611 | -0.13(-0.64%) |
Mar 07, 2019 | 20.68 | 20.85 | 20.04 | 20.13 | 21,151 | -0.61(-2.93%) |
Mar 06, 2019 | 20.87 | 20.87 | 20.59 | 20.74 | 23,348 | -0.11(-0.50%) |
Mar 05, 2019 | 21.49 | 21.49 | 20.75 | 20.85 | 44,751 | -0.34(-1.63%) |
Mar 04, 2019 | 21.69 | 21.84 | 21.05 | 21.19 | 29,537 | -0.32(-1.49%) |
Mar 01, 2019 | 21.76 | 21.86 | 21.38 | 21.51 | 39,558 | -0.16(-0.75%) |
Feb 28, 2019 | 21.49 | 21.89 | 21.42 | 21.68 | 33,462 | +0.04(+0.19%) |
Feb 27, 2019 | 21.41 | 21.64 | 21.41 | 21.64 | 15,551 | +0.26(+1.21%) |
Feb 26, 2019 | 21.65 | 21.65 | 21.20 | 21.38 | 42,873 | -0.54(-2.47%) |
Feb 25, 2019 | 21.25 | 21.92 | 21.13 | 21.92 | 47,801 | +0.87(+4.12%) |
Feb 22, 2019 | 20.71 | 21.24 | 20.71 | 21.05 | 42,122 | +0.16(+0.75%) |
Feb 21, 2019 | 21.33 | 21.33 | 20.85 | 20.89 | 17,010 | -0.34(-1.59%) |
Feb 20, 2019 | 20.85 | 21.38 | 20.85 | 21.23 | 24,315 | +0.34(+1.61%) |
Feb 19, 2019 | 20.97 | 21.18 | 20.79 | 20.89 | 10,269 | +0.08(+0.36%) |
Feb 15, 2019 | 21.40 | 21.40 | 20.79 | 20.82 | 15,989 | +0.13(+0.65%) |
Feb 14, 2019 | 20.18 | 20.98 | 20.18 | 20.68 | 47,042 | +0.57(+2.83%) |
Feb 13, 2019 | 20.33 | 20.33 | 20.02 | 20.11 | 26,846 | -0.17(-0.86%) |
Feb 12, 2019 | 19.43 | 20.30 | 19.43 | 20.29 | 30,642 | +0.86(+4.43%) |
Feb 11, 2019 | 19.83 | 19.89 | 19.31 | 19.43 | 28,455 | -0.20(-1.04%) |
Feb 08, 2019 | 19.42 | 19.98 | 18.86 | 19.63 | 87,339 | +0.58(+3.05%) |
Feb 07, 2019 | 19.23 | 19.23 | 18.54 | 19.05 | 33,071 | -0.17(-0.91%) |
Feb 06, 2019 | 19.38 | 19.46 | 19.12 | 19.22 | 20,830 | +0.13(+0.67%) |
Feb 05, 2019 | 19.10 | 19.46 | 19.10 | 19.10 | 16,164 | +0.00(+0.00%) |
Feb 04, 2019 | 19.16 | 19.16 | 18.93 | 19.10 | 7,207 | -0.16(-0.82%) |
Feb 01, 2019 | 18.47 | 19.45 | 18.47 | 19.25 | 30,259 | +0.73(+3.96%) |
Jan 31, 2019 | 18.42 | 18.61 | 18.36 | 18.52 | 72,311 | +0.10(+0.57%) |
Jan 30, 2019 | 18.75 | 18.79 | 18.05 | 18.41 | 56,627 | -0.27(-1.46%) |
Jan 29, 2019 | 18.61 | 18.74 | 18.60 | 18.69 | 23,005 | -0.09(-0.50%) |
Jan 28, 2019 | 18.85 | 18.95 | 18.63 | 18.78 | 17,426 | -0.45(-2.33%) |
Jan 25, 2019 | 19.19 | 19.29 | 19.08 | 19.23 | 13,582 | +0.16(+0.85%) |
Jan 24, 2019 | 19.19 | 19.27 | 19.07 | 19.07 | 12,254 | -0.06(-0.33%) |
Jan 23, 2019 | 19.02 | 19.23 | 18.91 | 19.13 | 27,699 | +0.12(+0.61%) |
Jan 22, 2019 | 19.49 | 19.49 | 18.93 | 19.01 | 18,674 | -0.60(-3.05%) |
Jan 18, 2019 | 19.61 | 19.78 | 19.51 | 19.61 | 37,136 | +0.00(+0.00%) |
Jan 17, 2019 | 19.50 | 19.73 | 19.45 | 19.61 | 14,073 | -0.18(-0.91%) |
Jan 16, 2019 | 19.93 | 19.93 | 19.62 | 19.79 | 29,635 | -0.31(-1.53%) |
Jan 15, 2019 | 20.25 | 20.25 | 19.87 | 20.10 | 47,634 | -0.49(-2.37%) |
Jan 14, 2019 | 21.15 | 21.45 | 20.18 | 20.59 | 29,449 | -0.99(-4.58%) |
Jan 11, 2019 | 20.64 | 21.58 | 20.44 | 21.58 | 34,557 | +0.87(+4.21%) |
Jan 10, 2019 | 19.60 | 20.71 | 19.60 | 20.71 | 39,137 | +0.95(+4.83%) |
Jan 09, 2019 | 18.90 | 19.78 | 18.76 | 19.75 | 41,290 | +0.99(+5.30%) |
Jan 08, 2019 | 18.91 | 18.91 | 18.66 | 18.76 | 18,624 | -0.08(-0.40%) |
Jan 07, 2019 | 18.96 | 18.96 | 18.61 | 18.83 | 86,130 | +0.24(+1.31%) |
Jan 04, 2019 | 17.71 | 18.77 | 17.71 | 18.59 | 32,150 | +1.12(+6.43%) |
Jan 03, 2019 | 17.75 | 17.96 | 17.47 | 17.47 | 234,688 | -0.31(-1.77%) |