Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 21.12 | 21.19 | 20.64 | 20.82 | 408,639 | -0.15(-0.70%) |
Mar 28, 2019 | 20.76 | 21.08 | 20.55 | 20.96 | 165,039 | +0.20(+0.95%) |
Mar 27, 2019 | 20.67 | 20.88 | 20.34 | 20.76 | 344,030 | -0.03(-0.12%) |
Mar 26, 2019 | 20.40 | 20.91 | 20.36 | 20.79 | 688,897 | +0.54(+2.67%) |
Mar 25, 2019 | 19.91 | 20.57 | 19.88 | 20.25 | 469,007 | +0.22(+1.12%) |
Mar 22, 2019 | 20.71 | 20.79 | 19.80 | 20.02 | 513,009 | -0.90(-4.31%) |
Mar 21, 2019 | 21.03 | 21.44 | 20.88 | 20.93 | 606,156 | -0.25(-1.18%) |
Mar 20, 2019 | 21.84 | 21.92 | 21.06 | 21.18 | 505,575 | -0.76(-3.45%) |
Mar 19, 2019 | 22.69 | 22.79 | 21.90 | 21.93 | 561,154 | -0.70(-3.11%) |
Mar 18, 2019 | 22.39 | 22.82 | 22.36 | 22.64 | 480,173 | +0.39(+1.74%) |
Mar 15, 2019 | 22.22 | 22.43 | 22.11 | 22.25 | 919,322 | +0.01(+0.04%) |
Mar 14, 2019 | 22.32 | 22.44 | 22.22 | 22.24 | 340,054 | -0.07(-0.31%) |
Mar 13, 2019 | 22.56 | 22.56 | 22.27 | 22.31 | 657,797 | -0.18(-0.80%) |
Mar 12, 2019 | 22.85 | 23.16 | 22.39 | 22.49 | 687,617 | -0.40(-1.73%) |
Mar 11, 2019 | 22.70 | 22.90 | 22.53 | 22.89 | 199,537 | +0.29(+1.29%) |
Mar 08, 2019 | 22.36 | 22.73 | 22.35 | 22.59 | 342,200 | +0.11(+0.50%) |
Mar 07, 2019 | 23.10 | 23.10 | 22.41 | 22.48 | 481,460 | -0.70(-3.00%) |
Mar 06, 2019 | 23.75 | 23.78 | 23.07 | 23.18 | 251,427 | -0.58(-2.46%) |
Mar 05, 2019 | 24.24 | 24.49 | 23.51 | 23.76 | 449,360 | -0.47(-1.95%) |
Mar 04, 2019 | 24.32 | 24.52 | 24.01 | 24.24 | 409,644 | +0.02(+0.07%) |
Mar 01, 2019 | 24.24 | 24.40 | 23.91 | 24.22 | 265,057 | +0.15(+0.61%) |
Feb 28, 2019 | 24.01 | 24.18 | 23.90 | 24.07 | 215,859 | +0.06(+0.25%) |
Feb 27, 2019 | 23.70 | 24.05 | 23.70 | 24.01 | 277,383 | +0.30(+1.27%) |
Feb 26, 2019 | 23.65 | 24.05 | 23.65 | 23.71 | 404,947 | -0.02(-0.07%) |
Feb 25, 2019 | 23.91 | 24.08 | 23.57 | 23.73 | 604,775 | -0.08(-0.32%) |
Feb 22, 2019 | 24.01 | 24.03 | 23.72 | 23.81 | 232,361 | -0.17(-0.72%) |
Feb 21, 2019 | 24.24 | 24.38 | 23.77 | 23.98 | 298,098 | -0.37(-1.52%) |
Feb 20, 2019 | 24.04 | 24.44 | 23.88 | 24.35 | 580,778 | +0.26(+1.07%) |
Feb 19, 2019 | 23.29 | 24.16 | 23.29 | 24.09 | 773,149 | +0.64(+2.71%) |
Feb 15, 2019 | 23.13 | 23.57 | 22.99 | 23.45 | 2,995,447 | +0.46(+2.02%) |
Feb 14, 2019 | 23.16 | 23.30 | 22.81 | 22.99 | 506,967 | -0.17(-0.74%) |
Feb 13, 2019 | 23.19 | 23.41 | 23.09 | 23.16 | 397,262 | +0.02(+0.07%) |
Feb 12, 2019 | 23.33 | 23.54 | 23.08 | 23.14 | 418,660 | -0.06(-0.26%) |
Feb 11, 2019 | 23.16 | 23.23 | 22.99 | 23.20 | 380,453 | +0.13(+0.56%) |
Feb 08, 2019 | 23.00 | 23.23 | 22.90 | 23.08 | 381,412 | -0.14(-0.59%) |
Feb 07, 2019 | 23.03 | 23.32 | 22.93 | 23.21 | 462,936 | +0.24(+1.05%) |
Feb 06, 2019 | 22.83 | 23.16 | 22.77 | 22.97 | 323,416 | +0.22(+0.96%) |
Feb 05, 2019 | 22.99 | 23.02 | 22.63 | 22.75 | 403,585 | -0.11(-0.49%) |
Feb 04, 2019 | 22.50 | 23.00 | 22.41 | 22.86 | 340,466 | +0.38(+1.71%) |
Feb 01, 2019 | 22.65 | 22.84 | 22.40 | 22.48 | 315,174 | -0.15(-0.68%) |
Jan 31, 2019 | 22.63 | 22.74 | 21.90 | 22.63 | 332,474 | -0.04(-0.19%) |
Jan 30, 2019 | 21.74 | 23.04 | 21.74 | 22.68 | 469,929 | +0.79(+3.59%) |
Jan 29, 2019 | 22.03 | 23.10 | 21.08 | 21.89 | 609,295 | +1.15(+5.57%) |
Jan 28, 2019 | 20.10 | 20.74 | 20.10 | 20.73 | 334,995 | +0.57(+2.84%) |
Jan 25, 2019 | 20.13 | 20.49 | 19.96 | 20.16 | 258,008 | +0.13(+0.64%) |
Jan 24, 2019 | 19.85 | 20.14 | 19.59 | 20.03 | 378,408 | +0.11(+0.56%) |
Jan 23, 2019 | 19.92 | 20.05 | 19.73 | 19.92 | 165,744 | +0.03(+0.17%) |
Jan 22, 2019 | 20.13 | 20.30 | 19.70 | 19.89 | 195,605 | -0.38(-1.90%) |
Jan 18, 2019 | 19.79 | 20.33 | 19.66 | 20.27 | 273,907 | +0.50(+2.51%) |
Jan 17, 2019 | 19.34 | 19.78 | 19.19 | 19.78 | 425,276 | +0.38(+1.94%) |
Jan 16, 2019 | 19.33 | 19.61 | 19.20 | 19.40 | 376,738 | +0.20(+1.02%) |
Jan 15, 2019 | 18.93 | 19.20 | 18.61 | 19.20 | 188,541 | +0.23(+1.22%) |
Jan 14, 2019 | 18.75 | 19.25 | 18.64 | 18.97 | 173,148 | +0.02(+0.09%) |
Jan 11, 2019 | 18.66 | 19.06 | 18.34 | 18.96 | 278,934 | -0.11(-0.58%) |
Jan 10, 2019 | 18.89 | 19.29 | 18.67 | 19.07 | 300,179 | +0.03(+0.13%) |
Jan 09, 2019 | 18.84 | 19.31 | 18.84 | 19.04 | 463,629 | +0.22(+1.18%) |
Jan 08, 2019 | 18.95 | 18.95 | 18.04 | 18.82 | 1,103,119 | +0.03(+0.14%) |
Jan 07, 2019 | 18.78 | 19.08 | 17.82 | 18.79 | 487,270 | -0.09(-0.45%) |
Jan 04, 2019 | 18.95 | 19.39 | 18.60 | 18.88 | 481,178 | +0.23(+1.24%) |
Jan 03, 2019 | 18.50 | 19.42 | 18.45 | 18.65 | 481,140 | +0.00(+0.00%) |