Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 19.50 | 19.78 | 19.45 | 19.76 | 328,400 | +0.39(+2.01%) |
Mar 28, 2019 | 19.27 | 19.55 | 19.21 | 19.37 | 192,223 | +0.13(+0.68%) |
Mar 27, 2019 | 19.20 | 19.67 | 19.03 | 19.24 | 390,014 | +0.02(+0.10%) |
Mar 26, 2019 | 19.15 | 19.38 | 18.96 | 19.22 | 238,330 | +0.19(+1.00%) |
Mar 25, 2019 | 18.79 | 19.22 | 18.54 | 19.03 | 202,579 | +0.26(+1.39%) |
Mar 22, 2019 | 19.54 | 19.63 | 18.75 | 18.77 | 295,700 | -0.84(-4.28%) |
Mar 21, 2019 | 19.34 | 19.73 | 19.34 | 19.61 | 169,507 | +0.24(+1.24%) |
Mar 20, 2019 | 19.66 | 19.82 | 19.02 | 19.37 | 209,349 | -0.30(-1.53%) |
Mar 19, 2019 | 19.45 | 19.87 | 19.30 | 19.67 | 214,351 | +0.22(+1.13%) |
Mar 18, 2019 | 19.20 | 19.64 | 19.20 | 19.45 | 363,450 | +0.29(+1.51%) |
Mar 15, 2019 | 19.37 | 19.79 | 19.10 | 19.16 | 581,800 | -0.23(-1.19%) |
Mar 14, 2019 | 19.59 | 20.09 | 19.26 | 19.39 | 518,455 | -0.29(-1.47%) |
Mar 13, 2019 | 19.51 | 20.04 | 19.25 | 19.68 | 755,010 | +0.24(+1.23%) |
Mar 12, 2019 | 20.53 | 20.56 | 19.42 | 19.44 | 776,478 | -1.04(-5.08%) |
Mar 11, 2019 | 22.00 | 23.12 | 19.41 | 20.48 | 1,467,703 | -2.93(-12.52%) |
Mar 08, 2019 | 22.57 | 23.48 | 22.57 | 23.41 | 243,100 | +0.61(+2.68%) |
Mar 07, 2019 | 22.00 | 24.39 | 21.00 | 22.80 | 699,239 | -1.37(-5.67%) |
Mar 06, 2019 | 24.81 | 24.96 | 24.02 | 24.17 | 634,686 | -0.65(-2.62%) |
Mar 05, 2019 | 25.22 | 25.63 | 24.72 | 24.82 | 435,528 | -0.39(-1.55%) |
Mar 04, 2019 | 25.68 | 25.81 | 24.82 | 25.21 | 216,109 | -0.33(-1.29%) |
Mar 01, 2019 | 25.39 | 25.67 | 25.14 | 25.54 | 351,000 | +0.35(+1.39%) |
Feb 28, 2019 | 24.67 | 25.28 | 24.31 | 25.19 | 203,641 | +0.48(+1.94%) |
Feb 27, 2019 | 24.75 | 25.20 | 24.60 | 24.71 | 112,431 | -0.15(-0.60%) |
Feb 26, 2019 | 24.79 | 24.95 | 24.44 | 24.86 | 327,752 | -0.06(-0.24%) |
Feb 25, 2019 | 25.53 | 25.67 | 24.92 | 24.92 | 187,556 | -0.29(-1.15%) |
Feb 22, 2019 | 24.96 | 25.44 | 24.93 | 25.21 | 187,500 | +0.47(+1.90%) |
Feb 21, 2019 | 24.45 | 24.80 | 24.18 | 24.74 | 168,749 | +0.13(+0.53%) |
Feb 20, 2019 | 24.57 | 24.69 | 24.37 | 24.61 | 156,290 | -0.04(-0.16%) |
Feb 19, 2019 | 24.30 | 24.90 | 24.25 | 24.65 | 178,391 | +0.14(+0.57%) |
Feb 15, 2019 | 25.02 | 25.07 | 24.47 | 24.51 | 208,600 | -0.44(-1.76%) |
Feb 14, 2019 | 24.62 | 25.00 | 24.39 | 24.95 | 262,764 | +0.38(+1.55%) |
Feb 13, 2019 | 24.48 | 24.75 | 24.31 | 24.57 | 139,493 | +0.09(+0.37%) |
Feb 12, 2019 | 23.96 | 24.50 | 23.90 | 24.48 | 179,610 | +0.63(+2.64%) |
Feb 11, 2019 | 23.80 | 23.92 | 23.36 | 23.85 | 213,446 | +0.20(+0.85%) |
Feb 08, 2019 | 23.32 | 23.79 | 23.07 | 23.65 | 120,000 | +0.23(+0.98%) |
Feb 07, 2019 | 23.76 | 23.76 | 23.30 | 23.42 | 151,386 | -0.44(-1.84%) |
Feb 06, 2019 | 23.74 | 24.10 | 23.54 | 23.86 | 154,105 | +0.18(+0.76%) |
Feb 05, 2019 | 23.99 | 24.22 | 23.65 | 23.68 | 210,339 | -0.30(-1.25%) |
Feb 04, 2019 | 24.00 | 24.09 | 23.80 | 23.98 | 211,056 | +0.05(+0.21%) |
Feb 01, 2019 | 23.69 | 24.35 | 23.63 | 23.93 | 270,200 | +0.16(+0.67%) |
Jan 31, 2019 | 23.23 | 23.86 | 23.16 | 23.77 | 286,422 | +0.61(+2.63%) |
Jan 30, 2019 | 23.42 | 23.48 | 22.83 | 23.16 | 608,386 | -0.01(-0.04%) |
Jan 29, 2019 | 23.29 | 23.53 | 22.84 | 23.17 | 274,300 | -0.08(-0.34%) |
Jan 28, 2019 | 23.52 | 23.72 | 22.96 | 23.25 | 262,961 | -0.56(-2.35%) |
Jan 25, 2019 | 23.66 | 23.89 | 23.40 | 23.81 | 303,300 | +0.28(+1.19%) |
Jan 24, 2019 | 23.47 | 23.97 | 23.40 | 23.53 | 312,624 | +0.15(+0.64%) |
Jan 23, 2019 | 23.84 | 23.91 | 23.07 | 23.38 | 399,104 | -0.50(-2.09%) |
Jan 22, 2019 | 23.43 | 24.11 | 23.40 | 23.88 | 511,908 | +0.43(+1.83%) |
Jan 18, 2019 | 23.50 | 23.60 | 22.95 | 23.45 | 889,900 | +0.39(+1.69%) |
Jan 17, 2019 | 22.50 | 23.17 | 22.50 | 23.06 | 484,551 | +0.41(+1.81%) |
Jan 16, 2019 | 22.42 | 22.74 | 22.20 | 22.65 | 292,861 | +0.23(+1.03%) |
Jan 15, 2019 | 21.94 | 22.46 | 21.75 | 22.42 | 333,852 | +0.56(+2.56%) |
Jan 14, 2019 | 21.56 | 22.23 | 21.38 | 21.86 | 484,096 | +0.23(+1.06%) |
Jan 11, 2019 | 21.43 | 21.67 | 21.28 | 21.63 | 352,300 | +0.20(+0.93%) |
Jan 10, 2019 | 21.12 | 21.47 | 20.87 | 21.43 | 308,122 | +0.02(+0.09%) |
Jan 09, 2019 | 21.63 | 21.64 | 21.34 | 21.41 | 293,436 | -0.12(-0.56%) |
Jan 08, 2019 | 21.61 | 21.88 | 21.24 | 21.53 | 734,844 | +0.03(+0.14%) |
Jan 07, 2019 | 20.54 | 21.98 | 20.34 | 21.50 | 788,517 | +0.96(+4.67%) |
Jan 04, 2019 | 19.62 | 20.63 | 19.62 | 20.54 | 685,600 | +1.09(+5.60%) |
Jan 03, 2019 | 19.19 | 19.67 | 18.99 | 19.45 | 661,698 | -0.04(-0.21%) |