Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 20.93 | 20.99 | 20.44 | 20.62 | 412,534 | -0.14(-0.70%) |
Mar 28, 2019 | 20.56 | 20.88 | 20.36 | 20.76 | 166,612 | +0.20(+0.95%) |
Mar 27, 2019 | 20.47 | 20.68 | 20.15 | 20.57 | 347,309 | -0.03(-0.12%) |
Mar 26, 2019 | 20.21 | 20.71 | 20.17 | 20.59 | 695,462 | +0.54(+2.67%) |
Mar 25, 2019 | 19.73 | 20.37 | 19.69 | 20.06 | 473,477 | +0.22(+1.12%) |
Mar 22, 2019 | 20.52 | 20.59 | 19.61 | 19.84 | 517,899 | -0.89(-4.31%) |
Mar 21, 2019 | 20.83 | 21.24 | 20.68 | 20.73 | 611,934 | -0.25(-1.18%) |
Mar 20, 2019 | 21.63 | 21.71 | 20.86 | 20.98 | 510,394 | -0.75(-3.45%) |
Mar 19, 2019 | 22.47 | 22.58 | 21.69 | 21.73 | 566,502 | -0.70(-3.11%) |
Mar 18, 2019 | 22.18 | 22.60 | 22.15 | 22.42 | 484,749 | +0.38(+1.74%) |
Mar 15, 2019 | 22.01 | 22.22 | 21.90 | 22.04 | 928,084 | +0.01(+0.04%) |
Mar 14, 2019 | 22.11 | 22.23 | 22.01 | 22.03 | 343,296 | -0.07(-0.31%) |
Mar 13, 2019 | 22.35 | 22.35 | 22.06 | 22.10 | 664,067 | -0.18(-0.80%) |
Mar 12, 2019 | 22.64 | 22.94 | 22.18 | 22.28 | 694,170 | -0.39(-1.73%) |
Mar 11, 2019 | 22.48 | 22.69 | 22.31 | 22.67 | 201,439 | +0.29(+1.29%) |
Mar 08, 2019 | 22.15 | 22.52 | 22.13 | 22.38 | 345,462 | +0.11(+0.50%) |
Mar 07, 2019 | 22.88 | 22.88 | 22.19 | 22.27 | 486,048 | -0.69(-3.00%) |
Mar 06, 2019 | 23.53 | 23.56 | 22.85 | 22.96 | 253,823 | -0.58(-2.46%) |
Mar 05, 2019 | 24.01 | 24.25 | 23.28 | 23.54 | 453,642 | -0.47(-1.95%) |
Mar 04, 2019 | 24.09 | 24.29 | 23.79 | 24.01 | 413,548 | +0.02(+0.07%) |
Mar 01, 2019 | 24.01 | 24.17 | 23.69 | 23.99 | 267,583 | +0.14(+0.61%) |
Feb 28, 2019 | 23.79 | 23.96 | 23.68 | 23.85 | 217,917 | +0.06(+0.25%) |
Feb 27, 2019 | 23.48 | 23.82 | 23.48 | 23.79 | 280,027 | +0.30(+1.27%) |
Feb 26, 2019 | 23.43 | 23.82 | 23.43 | 23.49 | 408,806 | -0.02(-0.07%) |
Feb 25, 2019 | 23.68 | 23.85 | 23.35 | 23.50 | 610,539 | -0.08(-0.33%) |
Feb 22, 2019 | 23.79 | 23.80 | 23.50 | 23.58 | 234,575 | -0.17(-0.72%) |
Feb 21, 2019 | 24.01 | 24.15 | 23.55 | 23.75 | 300,939 | -0.37(-1.52%) |
Feb 20, 2019 | 23.81 | 24.21 | 23.66 | 24.12 | 586,314 | +0.26(+1.07%) |
Feb 19, 2019 | 23.07 | 23.93 | 23.07 | 23.86 | 780,518 | +0.63(+2.71%) |
Feb 15, 2019 | 22.91 | 23.34 | 22.77 | 23.23 | 3,023,996 | +0.46(+2.02%) |
Feb 14, 2019 | 22.94 | 23.08 | 22.59 | 22.77 | 511,799 | -0.17(-0.74%) |
Feb 13, 2019 | 22.97 | 23.19 | 22.88 | 22.94 | 401,048 | +0.02(+0.07%) |
Feb 12, 2019 | 23.11 | 23.32 | 22.87 | 22.93 | 422,651 | -0.06(-0.26%) |
Feb 11, 2019 | 22.94 | 23.01 | 22.77 | 22.99 | 384,079 | +0.13(+0.56%) |
Feb 08, 2019 | 22.78 | 23.01 | 22.68 | 22.86 | 385,047 | -0.14(-0.59%) |
Feb 07, 2019 | 22.82 | 23.10 | 22.71 | 22.99 | 467,348 | +0.24(+1.05%) |
Feb 06, 2019 | 22.61 | 22.94 | 22.55 | 22.76 | 326,498 | +0.22(+0.96%) |
Feb 05, 2019 | 22.78 | 22.80 | 22.42 | 22.54 | 407,432 | -0.11(-0.49%) |
Feb 04, 2019 | 22.28 | 22.78 | 22.20 | 22.65 | 343,711 | +0.38(+1.71%) |
Feb 01, 2019 | 22.44 | 22.62 | 22.19 | 22.27 | 318,178 | -0.15(-0.68%) |
Jan 31, 2019 | 22.41 | 22.52 | 21.69 | 22.42 | 335,642 | -0.04(-0.19%) |
Jan 30, 2019 | 21.53 | 22.82 | 21.53 | 22.46 | 474,408 | +0.78(+3.59%) |
Jan 29, 2019 | 21.82 | 22.88 | 20.88 | 21.68 | 615,102 | +1.14(+5.57%) |
Jan 28, 2019 | 19.91 | 20.55 | 19.91 | 20.54 | 338,188 | +0.57(+2.84%) |
Jan 25, 2019 | 19.94 | 20.29 | 19.78 | 19.97 | 260,467 | +0.13(+0.64%) |
Jan 24, 2019 | 19.67 | 19.95 | 19.40 | 19.84 | 382,014 | +0.11(+0.56%) |
Jan 23, 2019 | 19.73 | 19.86 | 19.55 | 19.73 | 167,324 | +0.03(+0.17%) |
Jan 22, 2019 | 19.94 | 20.11 | 19.51 | 19.70 | 197,470 | -0.38(-1.90%) |
Jan 18, 2019 | 19.60 | 20.14 | 19.47 | 20.08 | 276,517 | +0.49(+2.51%) |
Jan 17, 2019 | 19.16 | 19.59 | 19.01 | 19.59 | 429,329 | +0.37(+1.94%) |
Jan 16, 2019 | 19.15 | 19.43 | 19.01 | 19.22 | 380,329 | +0.19(+1.02%) |
Jan 15, 2019 | 18.75 | 19.02 | 18.44 | 19.02 | 190,338 | +0.23(+1.22%) |
Jan 14, 2019 | 18.57 | 19.07 | 18.46 | 18.79 | 174,798 | +0.02(+0.09%) |
Jan 11, 2019 | 18.48 | 18.88 | 18.17 | 18.78 | 281,592 | -0.11(-0.58%) |
Jan 10, 2019 | 18.71 | 19.11 | 18.50 | 18.89 | 303,040 | +0.03(+0.13%) |
Jan 09, 2019 | 18.67 | 19.12 | 18.67 | 18.86 | 468,048 | +0.22(+1.18%) |
Jan 08, 2019 | 18.77 | 18.77 | 17.87 | 18.64 | 1,113,632 | +0.03(+0.14%) |
Jan 07, 2019 | 18.61 | 18.90 | 17.65 | 18.62 | 491,915 | -0.08(-0.45%) |
Jan 04, 2019 | 18.77 | 19.21 | 18.42 | 18.70 | 485,765 | +0.23(+1.24%) |
Jan 03, 2019 | 18.33 | 19.23 | 18.28 | 18.47 | 485,726 | +0.00(+0.00%) |