Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 21.77 | 22.36 | 21.62 | 22.16 | 3,009,900 | +0.63(+2.93%) |
Mar 28, 2019 | 20.78 | 21.59 | 20.76 | 21.53 | 3,477,382 | +0.78(+3.76%) |
Mar 27, 2019 | 20.99 | 21.14 | 20.59 | 20.75 | 1,944,523 | -0.20(-0.95%) |
Mar 26, 2019 | 21.15 | 21.15 | 20.82 | 20.95 | 1,681,479 | +0.04(+0.19%) |
Mar 25, 2019 | 20.94 | 21.14 | 20.75 | 20.91 | 3,448,949 | -0.15(-0.71%) |
Mar 22, 2019 | 22.14 | 22.14 | 21.03 | 21.06 | 1,295,300 | -1.16(-5.22%) |
Mar 21, 2019 | 21.93 | 22.60 | 21.84 | 22.22 | 4,713,613 | +0.23(+1.05%) |
Mar 20, 2019 | 22.15 | 22.28 | 21.75 | 21.99 | 1,024,761 | -0.22(-0.99%) |
Mar 19, 2019 | 22.97 | 23.00 | 22.15 | 22.21 | 1,968,480 | -0.80(-3.48%) |
Mar 18, 2019 | 22.92 | 23.05 | 22.77 | 23.01 | 802,459 | +0.10(+0.44%) |
Mar 15, 2019 | 22.69 | 23.05 | 22.59 | 22.91 | 5,076,100 | +0.13(+0.57%) |
Mar 14, 2019 | 22.81 | 22.91 | 22.67 | 22.78 | 624,940 | -0.12(-0.52%) |
Mar 13, 2019 | 22.82 | 23.09 | 22.80 | 22.90 | 1,221,869 | +0.22(+0.97%) |
Mar 12, 2019 | 22.39 | 22.74 | 21.96 | 22.68 | 1,734,686 | +0.35(+1.57%) |
Mar 11, 2019 | 22.58 | 22.86 | 22.14 | 22.33 | 1,778,609 | -0.25(-1.11%) |
Mar 08, 2019 | 22.56 | 22.67 | 22.12 | 22.58 | 1,712,300 | -0.22(-0.96%) |
Mar 07, 2019 | 22.77 | 22.94 | 22.39 | 22.80 | 1,947,928 | -0.09(-0.39%) |
Mar 06, 2019 | 23.02 | 23.17 | 22.48 | 22.89 | 1,846,408 | -0.24(-1.04%) |
Mar 05, 2019 | 22.85 | 23.50 | 22.71 | 23.13 | 1,923,862 | +0.38(+1.67%) |
Mar 04, 2019 | 23.98 | 23.98 | 22.07 | 22.75 | 3,435,424 | -1.15(-4.81%) |
Mar 01, 2019 | 22.68 | 24.02 | 22.68 | 23.90 | 4,658,200 | +1.29(+5.71%) |
Feb 28, 2019 | 23.28 | 23.31 | 22.47 | 22.61 | 2,297,586 | -0.68(-2.92%) |
Feb 27, 2019 | 23.25 | 23.56 | 23.24 | 23.29 | 1,090,642 | -0.10(-0.43%) |
Feb 26, 2019 | 23.40 | 23.71 | 23.33 | 23.39 | 1,018,614 | -0.09(-0.38%) |
Feb 25, 2019 | 23.78 | 23.89 | 23.46 | 23.48 | 838,648 | -0.10(-0.42%) |
Feb 22, 2019 | 23.63 | 23.80 | 23.48 | 23.58 | 925,200 | -0.01(-0.04%) |
Feb 21, 2019 | 23.77 | 23.95 | 23.43 | 23.59 | 782,134 | -0.29(-1.21%) |
Feb 20, 2019 | 23.69 | 24.02 | 23.62 | 23.88 | 851,546 | +0.18(+0.76%) |
Feb 19, 2019 | 23.48 | 23.99 | 23.37 | 23.70 | 1,388,754 | +0.12(+0.51%) |
Feb 15, 2019 | 23.55 | 23.86 | 23.44 | 23.58 | 1,352,800 | +0.13(+0.55%) |
Feb 14, 2019 | 23.00 | 23.83 | 23.00 | 23.45 | 1,706,902 | +0.30(+1.30%) |
Feb 13, 2019 | 23.20 | 23.40 | 23.06 | 23.15 | 1,569,725 | +0.07(+0.30%) |
Feb 12, 2019 | 22.79 | 23.19 | 22.49 | 23.08 | 1,919,621 | +0.46(+2.03%) |
Feb 11, 2019 | 21.35 | 22.79 | 21.01 | 22.62 | 3,931,526 | +1.27(+5.95%) |
Feb 08, 2019 | 19.54 | 21.65 | 19.54 | 21.35 | 4,364,000 | +0.25(+1.18%) |
Feb 07, 2019 | 21.68 | 21.69 | 20.78 | 21.10 | 2,523,718 | -0.65(-2.99%) |
Feb 06, 2019 | 21.44 | 21.76 | 21.23 | 21.75 | 1,622,805 | +0.19(+0.88%) |
Feb 05, 2019 | 21.43 | 21.57 | 21.23 | 21.56 | 1,238,193 | +0.15(+0.70%) |
Feb 04, 2019 | 21.10 | 21.52 | 20.97 | 21.41 | 865,999 | +0.23(+1.09%) |
Feb 01, 2019 | 20.81 | 21.39 | 20.69 | 21.18 | 1,351,800 | +0.35(+1.68%) |
Jan 31, 2019 | 20.65 | 20.97 | 20.41 | 20.83 | 1,065,816 | +0.13(+0.63%) |
Jan 30, 2019 | 20.72 | 20.78 | 20.33 | 20.70 | 917,730 | +0.20(+0.98%) |
Jan 29, 2019 | 20.37 | 20.65 | 20.29 | 20.50 | 1,053,304 | +0.18(+0.89%) |
Jan 28, 2019 | 20.27 | 20.50 | 20.00 | 20.32 | 442,324 | -0.17(-0.83%) |
Jan 25, 2019 | 20.46 | 20.59 | 20.26 | 20.49 | 1,028,600 | +0.30(+1.49%) |
Jan 24, 2019 | 20.11 | 20.41 | 20.07 | 20.19 | 753,223 | +0.14(+0.70%) |
Jan 23, 2019 | 20.18 | 20.30 | 19.86 | 20.05 | 1,109,388 | -0.04(-0.20%) |
Jan 22, 2019 | 20.21 | 20.40 | 19.97 | 20.09 | 710,536 | -0.35(-1.71%) |
Jan 18, 2019 | 20.18 | 20.59 | 19.88 | 20.44 | 1,682,000 | +0.48(+2.40%) |
Jan 17, 2019 | 19.70 | 20.01 | 19.64 | 19.96 | 1,163,973 | +0.24(+1.22%) |
Jan 16, 2019 | 19.60 | 19.91 | 19.58 | 19.72 | 839,510 | +0.15(+0.77%) |
Jan 15, 2019 | 19.87 | 19.93 | 19.49 | 19.57 | 815,254 | -0.29(-1.46%) |
Jan 14, 2019 | 19.44 | 20.10 | 19.37 | 19.86 | 1,412,200 | +0.20(+1.02%) |
Jan 11, 2019 | 19.72 | 19.90 | 19.46 | 19.66 | 1,203,300 | -0.23(-1.16%) |
Jan 10, 2019 | 19.86 | 20.05 | 19.69 | 19.89 | 1,071,350 | -0.14(-0.70%) |
Jan 09, 2019 | 19.76 | 20.23 | 19.73 | 20.03 | 1,360,343 | +0.38(+1.93%) |
Jan 08, 2019 | 19.40 | 19.86 | 19.22 | 19.65 | 2,381,830 | +0.50(+2.61%) |
Jan 07, 2019 | 18.50 | 19.41 | 18.28 | 19.15 | 1,892,958 | +0.66(+3.57%) |
Jan 04, 2019 | 17.95 | 18.77 | 17.87 | 18.49 | 2,272,400 | +0.96(+5.48%) |
Jan 03, 2019 | 17.93 | 18.16 | 17.27 | 17.53 | 1,615,644 | -0.27(-1.52%) |