Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 22.59 | 22.64 | 22.41 | 22.46 | 761,524 | +0.75(+3.47%) |
Mar 28, 2019 | 21.64 | 21.78 | 21.60 | 21.71 | 2,546,256 | +0.06(+0.26%) |
Mar 27, 2019 | 21.67 | 21.71 | 21.54 | 21.65 | 178,751 | -0.05(-0.23%) |
Mar 26, 2019 | 21.67 | 21.72 | 21.61 | 21.70 | 339,977 | -0.13(-0.58%) |
Mar 25, 2019 | 21.84 | 21.91 | 21.75 | 21.83 | 325,527 | -0.21(-0.96%) |
Mar 22, 2019 | 22.30 | 22.30 | 21.96 | 22.04 | 518,330 | -0.44(-1.97%) |
Mar 21, 2019 | 22.36 | 22.48 | 22.31 | 22.48 | 224,204 | +0.07(+0.31%) |
Mar 20, 2019 | 22.31 | 22.49 | 22.20 | 22.41 | 370,972 | +0.04(+0.19%) |
Mar 19, 2019 | 22.43 | 22.46 | 22.31 | 22.37 | 1,047,814 | -0.05(-0.22%) |
Mar 18, 2019 | 22.52 | 22.55 | 22.42 | 22.42 | 1,688,182 | +0.51(+2.35%) |
Mar 15, 2019 | 21.74 | 21.96 | 21.74 | 21.91 | 1,474,211 | +0.37(+1.73%) |
Mar 14, 2019 | 21.53 | 21.55 | 21.44 | 21.53 | 240,943 | -0.23(-1.07%) |
Mar 13, 2019 | 21.76 | 21.81 | 21.69 | 21.77 | 746,132 | -0.23(-1.06%) |
Mar 12, 2019 | 21.96 | 22.05 | 21.93 | 22.00 | 395,640 | +0.07(+0.32%) |
Mar 11, 2019 | 21.55 | 21.93 | 21.55 | 21.93 | 441,495 | +0.89(+4.22%) |
Mar 08, 2019 | 21.12 | 21.18 | 20.96 | 21.04 | 458,845 | -0.77(-3.52%) |
Mar 07, 2019 | 22.12 | 22.12 | 21.80 | 21.81 | 681,355 | -0.62(-2.76%) |
Mar 06, 2019 | 22.48 | 22.48 | 22.40 | 22.43 | 463,188 | +0.06(+0.28%) |
Mar 05, 2019 | 22.32 | 22.43 | 22.25 | 22.36 | 665,042 | +0.12(+0.54%) |
Mar 04, 2019 | 22.36 | 22.43 | 22.08 | 22.24 | 1,167,715 | +0.20(+0.93%) |
Mar 01, 2019 | 22.01 | 22.07 | 21.96 | 22.04 | 1,397,832 | +0.57(+2.66%) |
Feb 28, 2019 | 21.50 | 21.55 | 21.43 | 21.47 | 421,306 | -0.16(-0.72%) |
Feb 27, 2019 | 21.66 | 21.66 | 21.51 | 21.62 | 495,253 | -0.08(-0.39%) |
Feb 26, 2019 | 21.66 | 21.77 | 21.60 | 21.71 | 342,140 | -0.29(-1.31%) |
Feb 25, 2019 | 21.96 | 22.01 | 21.84 | 22.00 | 687,554 | +1.30(+6.30%) |
Feb 22, 2019 | 20.60 | 20.74 | 20.60 | 20.69 | 313,610 | +0.51(+2.55%) |
Feb 21, 2019 | 20.31 | 20.31 | 20.15 | 20.18 | 157,826 | -0.20(-1.00%) |
Feb 20, 2019 | 20.32 | 20.45 | 20.29 | 20.38 | 183,727 | +0.16(+0.80%) |
Feb 19, 2019 | 20.01 | 20.27 | 19.99 | 20.22 | 200,028 | +0.49(+2.46%) |
Feb 15, 2019 | 19.60 | 19.74 | 19.60 | 19.74 | 192,652 | -0.09(-0.46%) |
Feb 14, 2019 | 19.83 | 19.87 | 19.71 | 19.83 | 187,817 | +0.01(+0.04%) |
Feb 13, 2019 | 19.87 | 19.94 | 19.76 | 19.82 | 797,577 | +0.37(+1.88%) |
Feb 12, 2019 | 19.37 | 19.50 | 19.37 | 19.45 | 190,988 | +0.13(+0.66%) |
Feb 11, 2019 | 19.34 | 19.36 | 19.29 | 19.33 | 127,595 | +0.49(+2.62%) |
Feb 08, 2019 | 18.84 | 18.87 | 18.76 | 18.84 | 98,100 | -0.13(-0.67%) |
Feb 07, 2019 | 19.10 | 19.10 | 18.88 | 18.96 | 120,577 | -0.18(-0.92%) |
Feb 06, 2019 | 19.30 | 19.30 | 19.12 | 19.14 | 186,265 | -0.11(-0.59%) |
Feb 05, 2019 | 19.10 | 19.28 | 19.10 | 19.25 | 119,849 | +0.20(+1.07%) |
Feb 04, 2019 | 19.02 | 19.08 | 19.02 | 19.05 | 127,172 | -0.02(-0.11%) |
Feb 01, 2019 | 19.12 | 19.12 | 19.05 | 19.07 | 50,683 | -0.09(-0.48%) |
Jan 31, 2019 | 18.91 | 19.16 | 18.91 | 19.16 | 83,872 | +0.30(+1.57%) |
Jan 30, 2019 | 18.74 | 18.91 | 18.71 | 18.86 | 199,851 | +0.14(+0.75%) |
Jan 29, 2019 | 18.76 | 18.81 | 18.70 | 18.72 | 78,168 | +0.07(+0.38%) |
Jan 28, 2019 | 18.69 | 18.69 | 18.56 | 18.65 | 361,863 | -0.20(-1.08%) |
Jan 25, 2019 | 18.76 | 18.86 | 18.76 | 18.86 | 146,796 | +0.33(+1.79%) |
Jan 24, 2019 | 18.39 | 18.54 | 18.39 | 18.53 | 38,323 | +0.18(+1.00%) |
Jan 23, 2019 | 18.31 | 18.39 | 18.31 | 18.34 | 50,549 | +0.13(+0.70%) |
Jan 22, 2019 | 18.29 | 18.31 | 18.13 | 18.22 | 64,776 | -0.35(-1.90%) |
Jan 18, 2019 | 18.57 | 18.66 | 18.54 | 18.57 | 272,439 | +0.13(+0.69%) |
Jan 17, 2019 | 18.24 | 18.48 | 18.23 | 18.44 | 290,374 | +0.00(+0.00%) |
Jan 16, 2019 | 18.36 | 18.47 | 18.36 | 18.44 | 112,119 | +0.17(+0.93%) |
Jan 15, 2019 | 18.19 | 18.29 | 18.19 | 18.27 | 71,869 | +0.35(+1.93%) |
Jan 14, 2019 | 17.88 | 18.00 | 17.88 | 17.93 | 111,302 | -0.18(-1.01%) |
Jan 11, 2019 | 18.05 | 18.13 | 18.02 | 18.11 | 42,164 | +0.09(+0.51%) |
Jan 10, 2019 | 17.98 | 18.05 | 17.93 | 18.02 | 87,677 | -0.01(-0.08%) |
Jan 09, 2019 | 17.81 | 18.08 | 17.81 | 18.03 | 564,617 | +0.38(+2.15%) |
Jan 08, 2019 | 17.73 | 17.74 | 17.64 | 17.65 | 101,168 | -0.05(-0.28%) |
Jan 07, 2019 | 17.59 | 17.73 | 17.56 | 17.70 | 97,203 | -0.04(-0.20%) |
Jan 04, 2019 | 17.45 | 17.76 | 17.45 | 17.74 | 144,808 | +0.69(+4.05%) |
Jan 03, 2019 | 17.07 | 17.10 | 17.02 | 17.05 | 533,117 | -0.12(-0.70%) |