Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 19.09 | 19.20 | 18.82 | 18.87 | 1,456,000 | -0.08(-0.42%) |
Mar 28, 2019 | 18.97 | 19.21 | 18.87 | 18.95 | 1,236,934 | +0.23(+1.23%) |
Mar 27, 2019 | 18.62 | 18.76 | 18.43 | 18.72 | 1,235,213 | +0.13(+0.70%) |
Mar 26, 2019 | 18.89 | 18.89 | 18.51 | 18.59 | 1,421,497 | +0.01(+0.05%) |
Mar 25, 2019 | 18.36 | 18.61 | 18.16 | 18.58 | 1,723,073 | +0.17(+0.92%) |
Mar 22, 2019 | 19.09 | 19.20 | 18.38 | 18.41 | 2,131,000 | -0.87(-4.51%) |
Mar 21, 2019 | 18.98 | 19.31 | 18.92 | 19.28 | 1,303,452 | +0.28(+1.47%) |
Mar 20, 2019 | 19.72 | 19.80 | 19.00 | 19.00 | 1,739,585 | -0.73(-3.70%) |
Mar 19, 2019 | 19.84 | 20.04 | 19.66 | 19.73 | 1,835,439 | -0.12(-0.60%) |
Mar 18, 2019 | 19.80 | 19.96 | 19.52 | 19.85 | 1,975,021 | +0.05(+0.25%) |
Mar 15, 2019 | 19.97 | 20.23 | 19.74 | 19.80 | 2,370,400 | -0.10(-0.50%) |
Mar 14, 2019 | 19.70 | 19.95 | 19.66 | 19.90 | 1,420,713 | +0.20(+1.02%) |
Mar 13, 2019 | 19.73 | 19.94 | 19.56 | 19.70 | 2,298,599 | +0.01(+0.05%) |
Mar 12, 2019 | 19.60 | 19.77 | 19.07 | 19.69 | 4,280,508 | +0.00(+0.00%) |
Mar 11, 2019 | 19.19 | 19.72 | 19.15 | 19.69 | 1,843,775 | +0.58(+3.04%) |
Mar 08, 2019 | 19.20 | 19.26 | 18.93 | 19.11 | 1,576,200 | -0.25(-1.29%) |
Mar 07, 2019 | 19.33 | 19.62 | 19.20 | 19.36 | 1,925,334 | -0.07(-0.36%) |
Mar 06, 2019 | 19.80 | 19.86 | 19.30 | 19.43 | 1,675,395 | -0.40(-2.02%) |
Mar 05, 2019 | 19.93 | 20.01 | 19.76 | 19.83 | 1,760,483 | -0.02(-0.10%) |
Mar 04, 2019 | 20.41 | 20.56 | 19.80 | 19.85 | 1,717,433 | -0.56(-2.74%) |
Mar 01, 2019 | 20.38 | 20.85 | 20.11 | 20.41 | 2,078,700 | +0.33(+1.64%) |
Feb 28, 2019 | 20.04 | 20.55 | 20.03 | 20.08 | 3,020,923 | +0.00(+0.00%) |
Feb 27, 2019 | 19.47 | 20.19 | 19.38 | 20.08 | 4,550,839 | +0.71(+3.67%) |
Feb 26, 2019 | 19.52 | 19.64 | 19.24 | 19.37 | 3,626,938 | -0.26(-1.32%) |
Feb 25, 2019 | 19.87 | 20.03 | 19.55 | 19.63 | 2,500,905 | -0.03(-0.15%) |
Feb 22, 2019 | 19.47 | 19.69 | 19.40 | 19.66 | 1,868,600 | +0.25(+1.29%) |
Feb 21, 2019 | 19.28 | 19.64 | 18.88 | 19.41 | 2,961,050 | +0.23(+1.20%) |
Feb 20, 2019 | 19.36 | 19.43 | 19.06 | 19.18 | 2,189,188 | -0.21(-1.08%) |
Feb 19, 2019 | 18.83 | 19.52 | 18.83 | 19.39 | 4,010,140 | +0.35(+1.84%) |
Feb 15, 2019 | 19.95 | 20.10 | 18.83 | 19.04 | 5,324,300 | -0.74(-3.74%) |
Feb 14, 2019 | 19.66 | 20.06 | 19.56 | 19.78 | 2,666,988 | -0.10(-0.50%) |
Feb 13, 2019 | 20.31 | 20.68 | 19.79 | 19.88 | 5,238,222 | -0.13(-0.65%) |
Feb 12, 2019 | 18.73 | 20.45 | 18.25 | 20.01 | 10,146,942 | +0.86(+4.49%) |
Feb 11, 2019 | 19.15 | 19.37 | 18.95 | 19.15 | 2,388,436 | +0.11(+0.58%) |
Feb 08, 2019 | 18.63 | 19.05 | 18.63 | 19.04 | 2,485,500 | +0.41(+2.20%) |
Feb 07, 2019 | 18.80 | 18.83 | 18.46 | 18.63 | 2,123,361 | -0.30(-1.58%) |
Feb 06, 2019 | 19.08 | 19.14 | 18.57 | 18.93 | 1,555,306 | -0.17(-0.89%) |
Feb 05, 2019 | 19.15 | 19.30 | 19.08 | 19.10 | 1,684,527 | +0.17(+0.90%) |
Feb 04, 2019 | 18.83 | 19.01 | 18.80 | 18.93 | 1,188,745 | +0.07(+0.37%) |
Feb 01, 2019 | 18.89 | 19.07 | 18.71 | 18.86 | 1,288,300 | -0.08(-0.42%) |
Jan 31, 2019 | 19.06 | 19.06 | 18.67 | 18.94 | 2,169,512 | -0.07(-0.37%) |
Jan 30, 2019 | 19.06 | 19.10 | 18.89 | 19.01 | 1,310,756 | +0.08(+0.42%) |
Jan 29, 2019 | 19.32 | 19.40 | 18.84 | 18.93 | 1,392,800 | -0.44(-2.27%) |
Jan 28, 2019 | 19.27 | 19.56 | 19.11 | 19.37 | 1,864,491 | -0.12(-0.62%) |
Jan 25, 2019 | 18.90 | 19.53 | 18.88 | 19.49 | 2,385,200 | +0.63(+3.34%) |
Jan 24, 2019 | 18.39 | 18.86 | 18.29 | 18.86 | 2,007,497 | +0.46(+2.50%) |
Jan 23, 2019 | 18.61 | 18.74 | 18.31 | 18.40 | 1,720,408 | -0.19(-1.02%) |
Jan 22, 2019 | 18.97 | 19.07 | 18.46 | 18.59 | 3,253,403 | +0.04(+0.22%) |
Jan 18, 2019 | 18.42 | 18.57 | 18.18 | 18.55 | 2,374,400 | +0.40(+2.20%) |
Jan 17, 2019 | 17.62 | 18.21 | 17.58 | 18.15 | 1,883,777 | +0.38(+2.14%) |
Jan 16, 2019 | 17.95 | 18.20 | 17.76 | 17.77 | 1,294,040 | -0.15(-0.84%) |
Jan 15, 2019 | 17.88 | 18.05 | 17.78 | 17.92 | 2,286,559 | +0.04(+0.22%) |
Jan 14, 2019 | 17.72 | 18.07 | 17.68 | 17.88 | 1,744,758 | +0.02(+0.11%) |
Jan 11, 2019 | 17.45 | 18.13 | 17.44 | 17.86 | 2,382,700 | +0.31(+1.77%) |
Jan 10, 2019 | 17.20 | 17.70 | 17.03 | 17.55 | 2,132,060 | -0.07(-0.40%) |
Jan 09, 2019 | 17.42 | 17.73 | 17.21 | 17.62 | 1,828,552 | +0.38(+2.20%) |
Jan 08, 2019 | 17.35 | 17.50 | 17.05 | 17.24 | 1,928,894 | +0.13(+0.76%) |
Jan 07, 2019 | 16.72 | 17.30 | 16.52 | 17.11 | 1,909,236 | +0.51(+3.07%) |
Jan 04, 2019 | 16.21 | 16.75 | 16.21 | 16.60 | 1,770,500 | +0.64(+4.01%) |
Jan 03, 2019 | 16.28 | 16.39 | 15.72 | 15.96 | 2,282,016 | -0.49(-2.98%) |