Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 19.08 | 19.46 | 18.69 | 19.00 | 338,800 | +0.09(+0.48%) |
Mar 28, 2019 | 19.11 | 19.38 | 18.77 | 18.91 | 243,085 | -0.10(-0.53%) |
Mar 27, 2019 | 19.10 | 19.29 | 18.90 | 19.01 | 418,730 | +0.02(+0.11%) |
Mar 26, 2019 | 19.18 | 19.18 | 18.54 | 18.99 | 346,294 | +0.00(+0.00%) |
Mar 25, 2019 | 18.77 | 19.17 | 18.71 | 18.99 | 381,939 | +0.24(+1.28%) |
Mar 22, 2019 | 19.35 | 19.58 | 18.53 | 18.75 | 600,000 | -0.80(-4.09%) |
Mar 21, 2019 | 19.01 | 19.79 | 19.01 | 19.55 | 469,125 | +0.50(+2.62%) |
Mar 20, 2019 | 19.02 | 19.47 | 18.39 | 19.05 | 467,038 | -0.03(-0.16%) |
Mar 19, 2019 | 19.77 | 19.84 | 19.07 | 19.08 | 326,591 | -0.61(-3.10%) |
Mar 18, 2019 | 19.48 | 19.87 | 19.21 | 19.69 | 279,691 | +0.23(+1.18%) |
Mar 15, 2019 | 19.36 | 19.72 | 19.30 | 19.46 | 1,388,700 | +0.09(+0.46%) |
Mar 14, 2019 | 19.87 | 20.04 | 19.20 | 19.37 | 510,323 | -0.58(-2.91%) |
Mar 13, 2019 | 20.67 | 20.67 | 19.94 | 19.95 | 463,122 | -0.57(-2.78%) |
Mar 12, 2019 | 20.52 | 20.68 | 20.30 | 20.52 | 292,223 | -0.01(-0.05%) |
Mar 11, 2019 | 20.02 | 20.76 | 19.87 | 20.53 | 433,115 | +0.59(+2.96%) |
Mar 08, 2019 | 19.81 | 20.26 | 19.68 | 19.94 | 447,200 | -0.05(-0.25%) |
Mar 07, 2019 | 19.47 | 20.03 | 19.03 | 19.99 | 720,331 | +0.50(+2.57%) |
Mar 06, 2019 | 20.09 | 20.09 | 19.42 | 19.49 | 543,647 | -0.63(-3.13%) |
Mar 05, 2019 | 20.92 | 20.97 | 20.09 | 20.12 | 723,038 | -0.66(-3.18%) |
Mar 04, 2019 | 21.23 | 21.84 | 20.70 | 20.78 | 837,031 | -0.31(-1.47%) |
Mar 01, 2019 | 20.11 | 21.13 | 20.11 | 21.09 | 2,010,500 | +1.23(+6.19%) |
Feb 28, 2019 | 21.01 | 21.25 | 19.80 | 19.86 | 6,325,467 | -2.14(-9.73%) |
Feb 27, 2019 | 21.87 | 22.03 | 21.46 | 22.00 | 535,826 | +0.01(+0.05%) |
Feb 26, 2019 | 21.48 | 22.16 | 21.35 | 21.99 | 956,435 | +0.28(+1.29%) |
Feb 25, 2019 | 21.66 | 21.81 | 21.26 | 21.71 | 759,139 | +0.32(+1.50%) |
Feb 22, 2019 | 20.77 | 21.81 | 20.77 | 21.39 | 1,087,300 | +0.73(+3.53%) |
Feb 21, 2019 | 20.22 | 20.72 | 20.09 | 20.66 | 530,758 | +0.35(+1.72%) |
Feb 20, 2019 | 20.27 | 20.43 | 19.97 | 20.31 | 356,982 | +0.09(+0.45%) |
Feb 19, 2019 | 19.70 | 20.28 | 19.59 | 20.22 | 750,970 | +0.49(+2.48%) |
Feb 15, 2019 | 19.33 | 19.84 | 19.22 | 19.73 | 445,600 | +0.43(+2.23%) |
Feb 14, 2019 | 19.17 | 19.39 | 18.77 | 19.30 | 367,365 | -0.12(-0.62%) |
Feb 13, 2019 | 19.70 | 19.96 | 19.19 | 19.42 | 652,578 | -0.28(-1.42%) |
Feb 12, 2019 | 19.45 | 19.73 | 19.15 | 19.70 | 1,065,078 | +0.50(+2.60%) |
Feb 11, 2019 | 19.40 | 19.68 | 19.02 | 19.20 | 580,804 | -0.06(-0.31%) |
Feb 08, 2019 | 18.91 | 19.40 | 18.91 | 19.26 | 678,500 | +0.04(+0.21%) |
Feb 07, 2019 | 19.46 | 19.68 | 19.05 | 19.22 | 928,746 | -0.40(-2.04%) |
Feb 06, 2019 | 19.25 | 20.78 | 18.61 | 19.62 | 4,267,591 | +2.77(+16.44%) |
Feb 05, 2019 | 17.60 | 17.71 | 16.50 | 16.85 | 1,140,899 | -0.84(-4.75%) |
Feb 04, 2019 | 17.81 | 18.00 | 17.50 | 17.69 | 754,843 | -0.10(-0.56%) |
Feb 01, 2019 | 18.04 | 18.17 | 17.57 | 17.79 | 525,200 | -0.27(-1.50%) |
Jan 31, 2019 | 17.83 | 18.92 | 17.81 | 18.06 | 1,199,213 | +0.94(+5.49%) |
Jan 30, 2019 | 16.68 | 17.19 | 16.22 | 17.12 | 377,739 | +0.64(+3.88%) |
Jan 29, 2019 | 16.16 | 16.62 | 15.90 | 16.48 | 366,198 | +0.28(+1.73%) |
Jan 28, 2019 | 15.96 | 16.58 | 15.65 | 16.20 | 750,609 | +0.00(+0.00%) |
Jan 25, 2019 | 15.90 | 16.52 | 15.85 | 16.20 | 535,600 | +0.35(+2.21%) |
Jan 24, 2019 | 15.26 | 15.87 | 15.05 | 15.85 | 158,137 | +0.72(+4.76%) |
Jan 23, 2019 | 15.27 | 15.49 | 14.65 | 15.13 | 421,264 | +0.00(+0.00%) |
Jan 22, 2019 | 15.83 | 15.83 | 15.01 | 15.13 | 634,372 | -0.86(-5.38%) |
Jan 18, 2019 | 15.93 | 16.19 | 15.69 | 15.99 | 311,500 | +0.17(+1.07%) |
Jan 17, 2019 | 15.44 | 15.91 | 15.42 | 15.82 | 244,694 | +0.19(+1.22%) |
Jan 16, 2019 | 15.48 | 15.79 | 15.36 | 15.63 | 399,516 | +0.19(+1.23%) |
Jan 15, 2019 | 15.26 | 15.53 | 14.99 | 15.44 | 433,076 | +0.19(+1.25%) |
Jan 14, 2019 | 14.99 | 15.60 | 14.92 | 15.25 | 632,238 | +0.11(+0.73%) |
Jan 11, 2019 | 15.24 | 15.42 | 14.80 | 15.14 | 768,100 | -0.29(-1.88%) |
Jan 10, 2019 | 15.42 | 15.66 | 14.81 | 15.43 | 395,564 | -0.14(-0.90%) |
Jan 09, 2019 | 15.90 | 16.14 | 15.31 | 15.57 | 401,339 | -0.19(-1.21%) |
Jan 08, 2019 | 16.17 | 16.22 | 15.38 | 15.76 | 493,022 | -0.21(-1.31%) |
Jan 07, 2019 | 15.10 | 16.13 | 14.89 | 15.97 | 839,478 | +0.98(+6.54%) |
Jan 04, 2019 | 14.55 | 15.24 | 14.32 | 14.99 | 677,300 | +0.75(+5.27%) |
Jan 03, 2019 | 14.54 | 14.73 | 14.07 | 14.24 | 547,234 | -0.51(-3.46%) |