Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 18.96 | 19.01 | 18.68 | 18.70 | 1,003,211 | -0.13(-0.67%) |
Mar 28, 2019 | 18.75 | 18.89 | 18.67 | 18.83 | 892,444 | +0.05(+0.25%) |
Mar 27, 2019 | 18.96 | 18.96 | 18.70 | 18.78 | 677,408 | -0.18(-0.95%) |
Mar 26, 2019 | 18.90 | 19.28 | 18.70 | 18.96 | 681,386 | -0.29(-1.51%) |
Mar 25, 2019 | 19.19 | 19.51 | 18.90 | 19.26 | 958,028 | +0.05(+0.25%) |
Mar 22, 2019 | 18.68 | 19.33 | 18.28 | 19.21 | 957,247 | +0.47(+2.52%) |
Mar 21, 2019 | 19.17 | 19.23 | 18.58 | 18.74 | 1,432,237 | -0.41(-2.14%) |
Mar 20, 2019 | 19.48 | 19.57 | 19.01 | 19.15 | 1,100,899 | -0.35(-1.82%) |
Mar 19, 2019 | 19.69 | 19.69 | 19.37 | 19.50 | 764,186 | -0.13(-0.68%) |
Mar 18, 2019 | 19.73 | 19.74 | 19.48 | 19.63 | 633,541 | -0.02(-0.12%) |
Mar 15, 2019 | 19.89 | 19.93 | 19.55 | 19.66 | 1,107,710 | -0.18(-0.91%) |
Mar 14, 2019 | 19.89 | 20.12 | 19.81 | 19.84 | 980,758 | -0.06(-0.28%) |
Mar 13, 2019 | 20.03 | 20.06 | 19.64 | 19.89 | 727,050 | -0.08(-0.39%) |
Mar 12, 2019 | 19.87 | 20.22 | 19.71 | 19.97 | 750,199 | +0.13(+0.63%) |
Mar 11, 2019 | 19.63 | 19.93 | 19.49 | 19.85 | 615,114 | +0.17(+0.88%) |
Mar 08, 2019 | 19.87 | 19.97 | 19.60 | 19.67 | 871,286 | -0.20(-0.99%) |
Mar 07, 2019 | 19.84 | 19.96 | 19.52 | 19.87 | 814,836 | +0.03(+0.16%) |
Mar 06, 2019 | 20.09 | 20.22 | 19.64 | 19.84 | 672,309 | -0.25(-1.25%) |
Mar 05, 2019 | 20.02 | 20.13 | 19.87 | 20.09 | 451,923 | -0.01(-0.04%) |
Mar 04, 2019 | 20.17 | 20.26 | 19.87 | 20.10 | 789,031 | -0.06(-0.27%) |
Mar 01, 2019 | 19.89 | 20.17 | 19.76 | 20.15 | 502,938 | +0.35(+1.79%) |
Feb 28, 2019 | 19.78 | 19.95 | 19.69 | 19.80 | 686,376 | +0.09(+0.48%) |
Feb 27, 2019 | 19.60 | 19.84 | 19.28 | 19.70 | 633,597 | +0.09(+0.44%) |
Feb 26, 2019 | 19.52 | 19.81 | 19.34 | 19.62 | 660,265 | +0.05(+0.28%) |
Feb 25, 2019 | 20.11 | 20.14 | 19.55 | 19.56 | 737,130 | -0.50(-2.49%) |
Feb 22, 2019 | 19.88 | 20.14 | 19.79 | 20.06 | 486,996 | +0.23(+1.18%) |
Feb 21, 2019 | 19.92 | 20.00 | 19.74 | 19.83 | 574,277 | -0.11(-0.55%) |
Feb 20, 2019 | 20.24 | 20.24 | 19.72 | 19.94 | 675,740 | -0.30(-1.47%) |
Feb 19, 2019 | 19.67 | 20.52 | 19.55 | 20.24 | 1,243,055 | +0.52(+2.65%) |
Feb 15, 2019 | 20.10 | 20.18 | 19.52 | 19.71 | 1,358,692 | -0.35(-1.75%) |
Feb 14, 2019 | 20.38 | 20.41 | 19.81 | 20.06 | 1,133,285 | -0.43(-2.09%) |
Feb 13, 2019 | 20.58 | 20.84 | 20.17 | 20.49 | 835,918 | -0.09(-0.42%) |
Feb 12, 2019 | 20.45 | 20.91 | 20.45 | 20.58 | 1,089,072 | +0.23(+1.11%) |
Feb 11, 2019 | 20.96 | 21.00 | 20.18 | 20.35 | 1,064,469 | -0.62(-2.94%) |
Feb 08, 2019 | 21.07 | 21.22 | 20.25 | 20.97 | 1,685,450 | -0.06(-0.30%) |
Feb 07, 2019 | 20.20 | 21.42 | 20.05 | 21.03 | 2,026,077 | +0.96(+4.78%) |
Feb 06, 2019 | 19.89 | 20.20 | 19.72 | 20.07 | 1,331,335 | +0.10(+0.51%) |
Feb 05, 2019 | 19.92 | 20.08 | 19.47 | 19.97 | 850,109 | +0.04(+0.20%) |
Feb 04, 2019 | 19.72 | 19.94 | 19.51 | 19.93 | 722,257 | +0.24(+1.23%) |
Feb 01, 2019 | 19.93 | 20.09 | 19.52 | 19.69 | 877,721 | -0.24(-1.21%) |
Jan 31, 2019 | 19.63 | 20.00 | 19.61 | 19.93 | 1,074,233 | +0.19(+0.95%) |
Jan 30, 2019 | 20.10 | 20.20 | 19.61 | 19.74 | 1,131,945 | -0.34(-1.71%) |
Jan 29, 2019 | 20.03 | 20.20 | 19.93 | 20.09 | 904,833 | +0.01(+0.04%) |
Jan 28, 2019 | 20.20 | 20.30 | 19.92 | 20.08 | 598,253 | -0.12(-0.58%) |
Jan 25, 2019 | 20.35 | 20.52 | 19.91 | 20.20 | 683,897 | -0.16(-0.80%) |
Jan 24, 2019 | 20.56 | 20.63 | 20.17 | 20.36 | 832,697 | -0.26(-1.25%) |
Jan 23, 2019 | 20.91 | 21.11 | 20.53 | 20.62 | 631,601 | -0.20(-0.94%) |
Jan 22, 2019 | 20.95 | 21.09 | 20.47 | 20.81 | 664,335 | -0.17(-0.82%) |
Jan 18, 2019 | 20.61 | 21.23 | 20.61 | 20.98 | 981,940 | +0.48(+2.32%) |
Jan 17, 2019 | 20.88 | 20.89 | 20.36 | 20.51 | 586,818 | -0.24(-1.17%) |
Jan 16, 2019 | 20.38 | 20.94 | 20.31 | 20.75 | 883,202 | +0.48(+2.39%) |
Jan 15, 2019 | 20.31 | 20.49 | 20.03 | 20.27 | 783,882 | -0.11(-0.54%) |
Jan 14, 2019 | 20.68 | 20.68 | 20.25 | 20.38 | 877,177 | -0.23(-1.14%) |
Jan 11, 2019 | 20.76 | 20.96 | 20.40 | 20.61 | 1,386,510 | -0.19(-0.90%) |
Jan 10, 2019 | 21.31 | 21.46 | 20.73 | 20.80 | 1,117,922 | -0.55(-2.56%) |
Jan 09, 2019 | 22.76 | 22.76 | 21.13 | 21.34 | 3,245,272 | +0.27(+1.26%) |
Jan 08, 2019 | 21.04 | 21.12 | 20.45 | 21.08 | 1,460,440 | +0.14(+0.67%) |
Jan 07, 2019 | 21.37 | 21.62 | 20.70 | 20.94 | 1,824,441 | -0.41(-1.90%) |
Jan 04, 2019 | 21.15 | 21.61 | 21.15 | 21.34 | 1,782,747 | +0.51(+2.43%) |
Jan 03, 2019 | 20.13 | 21.05 | 20.10 | 20.84 | 1,432,328 | +0.56(+2.77%) |