Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 18.58 | 18.68 | 18.30 | 18.66 | 89,869,496 | +0.08(+0.44%) |
Mar 28, 2019 | 18.48 | 18.69 | 18.34 | 18.57 | 101,552,496 | +0.25(+1.38%) |
Mar 27, 2019 | 17.92 | 18.36 | 17.88 | 18.32 | 131,516,680 | +0.47(+2.64%) |
Mar 26, 2019 | 17.63 | 18.02 | 17.63 | 17.85 | 110,183,920 | +0.49(+2.82%) |
Mar 25, 2019 | 17.31 | 17.55 | 16.96 | 17.36 | 153,195,024 | -0.27(-1.55%) |
Mar 22, 2019 | 18.17 | 18.19 | 17.60 | 17.64 | 131,183,992 | -0.63(-3.46%) |
Mar 21, 2019 | 18.17 | 18.43 | 17.90 | 18.27 | 89,155,496 | +0.03(+0.15%) |
Mar 20, 2019 | 17.98 | 18.33 | 17.75 | 18.24 | 103,530,280 | +0.41(+2.29%) |
Mar 19, 2019 | 17.83 | 18.22 | 17.56 | 17.83 | 176,922,400 | -0.12(-0.64%) |
Mar 18, 2019 | 18.40 | 18.54 | 17.82 | 17.95 | 154,007,584 | -0.42(-2.26%) |
Mar 15, 2019 | 18.90 | 18.91 | 18.29 | 18.36 | 221,782,496 | -0.97(-5.01%) |
Mar 14, 2019 | 19.50 | 19.69 | 19.22 | 19.33 | 106,339,000 | +0.07(+0.35%) |
Mar 13, 2019 | 18.93 | 19.47 | 18.85 | 19.26 | 102,612,688 | +0.37(+1.98%) |
Mar 12, 2019 | 19.10 | 19.20 | 18.74 | 18.89 | 112,389,472 | -0.50(-2.60%) |
Mar 11, 2019 | 18.90 | 19.42 | 18.70 | 19.39 | 110,794,792 | +0.45(+2.39%) |
Mar 08, 2019 | 18.46 | 19.04 | 18.39 | 18.94 | 132,293,992 | +0.50(+2.73%) |
Mar 07, 2019 | 18.59 | 18.98 | 18.28 | 18.44 | 141,309,952 | +0.02(+0.13%) |
Mar 06, 2019 | 18.43 | 18.77 | 18.29 | 18.42 | 154,857,824 | -0.02(-0.11%) |
Mar 05, 2019 | 18.80 | 18.93 | 18.01 | 18.44 | 281,199,840 | -0.59(-3.09%) |
Mar 04, 2019 | 19.87 | 19.93 | 18.85 | 19.02 | 256,164,352 | -0.63(-3.20%) |
Mar 01, 2019 | 20.46 | 20.48 | 19.46 | 19.65 | 343,669,472 | -1.67(-7.84%) |
Feb 28, 2019 | 21.26 | 21.33 | 20.72 | 21.33 | 154,284,784 | +0.34(+1.63%) |
Feb 27, 2019 | 20.12 | 21.09 | 20.04 | 20.98 | 167,542,640 | +1.13(+5.67%) |
Feb 26, 2019 | 19.48 | 20.13 | 19.25 | 19.86 | 128,637,536 | -0.06(-0.30%) |
Feb 25, 2019 | 19.86 | 20.19 | 19.80 | 19.92 | 94,051,240 | +0.27(+1.38%) |
Feb 22, 2019 | 19.63 | 19.77 | 19.47 | 19.65 | 86,107,496 | +0.23(+1.19%) |
Feb 21, 2019 | 20.12 | 20.22 | 19.37 | 19.42 | 133,488,792 | -0.76(-3.75%) |
Feb 20, 2019 | 20.29 | 20.42 | 19.93 | 20.17 | 107,053,568 | -0.21(-1.01%) |
Feb 19, 2019 | 20.44 | 20.77 | 20.36 | 20.38 | 62,332,136 | -0.15(-0.73%) |
Feb 15, 2019 | 20.30 | 20.53 | 20.26 | 20.53 | 58,573,496 | +0.27(+1.35%) |
Feb 14, 2019 | 20.23 | 20.45 | 20.07 | 20.25 | 77,892,744 | -0.29(-1.43%) |
Feb 13, 2019 | 20.82 | 20.85 | 20.37 | 20.54 | 77,039,832 | -0.24(-1.17%) |
Feb 12, 2019 | 21.08 | 21.21 | 20.64 | 20.79 | 82,480,344 | -0.07(-0.33%) |
Feb 11, 2019 | 20.77 | 21.24 | 20.70 | 20.86 | 106,813,672 | +0.47(+2.30%) |
Feb 08, 2019 | 20.46 | 20.50 | 19.90 | 20.39 | 87,662,992 | -0.11(-0.56%) |
Feb 07, 2019 | 20.89 | 20.98 | 20.20 | 20.50 | 97,741,208 | -0.65(-3.06%) |
Feb 06, 2019 | 21.31 | 21.62 | 21.04 | 21.15 | 75,516,296 | -0.28(-1.29%) |
Feb 05, 2019 | 20.83 | 21.50 | 20.82 | 21.42 | 101,066,816 | +0.56(+2.70%) |
Feb 04, 2019 | 20.87 | 21.02 | 20.13 | 20.86 | 110,218,168 | +0.05(+0.22%) |
Feb 01, 2019 | 20.36 | 21.07 | 20.23 | 20.81 | 109,250,992 | +0.35(+1.69%) |
Jan 31, 2019 | 20.07 | 20.77 | 19.60 | 20.47 | 188,337,984 | -0.12(-0.57%) |
Jan 30, 2019 | 20.03 | 20.60 | 19.90 | 20.58 | 160,941,232 | +0.75(+3.80%) |
Jan 29, 2019 | 19.68 | 19.90 | 19.45 | 19.83 | 69,224,576 | +0.07(+0.36%) |
Jan 28, 2019 | 19.53 | 19.83 | 19.18 | 19.76 | 96,218,288 | -0.04(-0.22%) |
Jan 25, 2019 | 19.63 | 19.90 | 19.30 | 19.80 | 108,869,992 | +0.37(+1.90%) |
Jan 24, 2019 | 18.87 | 19.58 | 18.62 | 19.43 | 119,924,256 | +0.26(+1.36%) |
Jan 23, 2019 | 19.50 | 19.63 | 18.78 | 19.17 | 187,776,384 | -0.76(-3.79%) |
Jan 22, 2019 | 20.32 | 20.53 | 19.70 | 19.93 | 180,840,848 | -0.22(-1.11%) |
Jan 18, 2019 | 21.53 | 21.81 | 19.98 | 20.15 | 362,260,480 | -3.00(-12.97%) |
Jan 17, 2019 | 23.08 | 23.43 | 22.94 | 23.15 | 55,060,376 | +0.08(+0.36%) |
Jan 16, 2019 | 22.99 | 23.47 | 22.90 | 23.07 | 70,267,328 | +0.11(+0.47%) |
Jan 15, 2019 | 22.33 | 23.25 | 22.30 | 22.96 | 90,801,792 | +0.67(+3.00%) |
Jan 14, 2019 | 22.83 | 22.83 | 22.27 | 22.29 | 78,593,488 | -0.86(-3.70%) |
Jan 11, 2019 | 22.81 | 23.23 | 22.58 | 23.15 | 75,585,000 | +0.15(+0.66%) |
Jan 10, 2019 | 22.29 | 23.03 | 22.12 | 23.00 | 90,764,680 | +0.43(+1.90%) |
Jan 09, 2019 | 22.37 | 22.90 | 22.10 | 22.57 | 81,415,904 | +0.21(+0.95%) |
Jan 08, 2019 | 22.80 | 22.93 | 21.80 | 22.36 | 104,994,936 | +0.03(+0.12%) |
Jan 07, 2019 | 21.45 | 22.45 | 21.18 | 22.33 | 113,181,336 | +1.15(+5.44%) |
Jan 04, 2019 | 20.40 | 21.20 | 20.18 | 21.18 | 110,911,496 | +1.16(+5.77%) |
Jan 03, 2019 | 20.47 | 20.63 | 19.83 | 20.02 | 104,316,096 | -0.65(-3.15%) |