Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 21.53 | 21.87 | 21.40 | 21.79 | 3,613,200 | +0.32(+1.49%) |
Mar 28, 2019 | 21.00 | 21.53 | 20.95 | 21.47 | 3,840,018 | +0.53(+2.53%) |
Mar 27, 2019 | 21.10 | 21.21 | 20.37 | 20.94 | 3,139,999 | -0.16(-0.76%) |
Mar 26, 2019 | 20.70 | 21.11 | 20.67 | 21.10 | 4,004,871 | +0.52(+2.53%) |
Mar 25, 2019 | 20.26 | 20.71 | 20.08 | 20.58 | 2,220,553 | +0.20(+0.98%) |
Mar 22, 2019 | 21.15 | 21.46 | 20.36 | 20.38 | 3,434,800 | -1.15(-5.34%) |
Mar 21, 2019 | 20.89 | 21.67 | 20.80 | 21.53 | 1,926,187 | +0.61(+2.92%) |
Mar 20, 2019 | 20.97 | 21.17 | 20.66 | 20.92 | 3,247,950 | -0.09(-0.43%) |
Mar 19, 2019 | 20.91 | 21.27 | 20.84 | 21.01 | 2,247,427 | +0.14(+0.67%) |
Mar 18, 2019 | 20.85 | 21.18 | 20.45 | 20.87 | 3,179,290 | -0.05(-0.24%) |
Mar 15, 2019 | 20.50 | 20.96 | 20.43 | 20.92 | 2,492,400 | +0.50(+2.45%) |
Mar 14, 2019 | 20.39 | 20.57 | 20.24 | 20.42 | 2,243,681 | -0.13(-0.63%) |
Mar 13, 2019 | 20.00 | 20.79 | 19.89 | 20.55 | 3,186,147 | +0.70(+3.53%) |
Mar 12, 2019 | 19.98 | 20.12 | 19.70 | 19.85 | 1,827,285 | -0.13(-0.65%) |
Mar 11, 2019 | 19.50 | 19.98 | 19.36 | 19.98 | 6,512,256 | +0.52(+2.67%) |
Mar 08, 2019 | 19.33 | 19.53 | 19.13 | 19.46 | 3,013,700 | -0.14(-0.71%) |
Mar 07, 2019 | 18.92 | 19.62 | 18.66 | 19.60 | 3,763,537 | +0.62(+3.27%) |
Mar 06, 2019 | 20.09 | 20.27 | 18.82 | 18.98 | 4,688,967 | -1.15(-5.71%) |
Mar 05, 2019 | 20.17 | 20.47 | 20.09 | 20.13 | 2,521,810 | -0.04(-0.20%) |
Mar 04, 2019 | 20.86 | 20.95 | 19.74 | 20.17 | 8,207,117 | -0.69(-3.31%) |
Mar 01, 2019 | 19.85 | 21.08 | 19.50 | 20.86 | 8,346,900 | +0.38(+1.86%) |
Feb 28, 2019 | 20.44 | 20.75 | 20.36 | 20.48 | 4,858,429 | +0.03(+0.15%) |
Feb 27, 2019 | 20.28 | 20.52 | 20.16 | 20.45 | 2,091,617 | +0.18(+0.89%) |
Feb 26, 2019 | 20.00 | 20.47 | 19.94 | 20.27 | 5,410,524 | +0.25(+1.25%) |
Feb 25, 2019 | 20.50 | 20.50 | 19.96 | 20.02 | 3,348,206 | +0.08(+0.40%) |
Feb 22, 2019 | 19.87 | 20.19 | 19.77 | 19.94 | 6,752,900 | +0.38(+1.94%) |
Feb 21, 2019 | 19.27 | 19.67 | 19.09 | 19.56 | 3,766,375 | +0.28(+1.45%) |
Feb 20, 2019 | 18.62 | 19.33 | 18.30 | 19.28 | 3,183,723 | -0.04(-0.21%) |
Feb 19, 2019 | 19.13 | 19.41 | 19.13 | 19.32 | 2,378,717 | +0.11(+0.57%) |
Feb 15, 2019 | 19.20 | 19.37 | 19.09 | 19.21 | 1,368,600 | +0.19(+1.00%) |
Feb 14, 2019 | 18.54 | 19.03 | 18.32 | 19.02 | 3,540,607 | -0.01(-0.05%) |
Feb 13, 2019 | 19.39 | 19.51 | 18.95 | 19.03 | 2,538,707 | -0.33(-1.70%) |
Feb 12, 2019 | 18.93 | 19.47 | 18.89 | 19.36 | 3,841,614 | +0.57(+3.03%) |
Feb 11, 2019 | 18.55 | 18.91 | 18.30 | 18.79 | 4,350,436 | +0.51(+2.79%) |
Feb 08, 2019 | 18.04 | 18.29 | 17.92 | 18.28 | 1,782,100 | +0.02(+0.11%) |
Feb 07, 2019 | 18.43 | 18.43 | 17.94 | 18.26 | 4,114,867 | -0.47(-2.51%) |
Feb 06, 2019 | 18.87 | 19.16 | 18.63 | 18.73 | 3,016,464 | -0.14(-0.74%) |
Feb 05, 2019 | 18.90 | 19.01 | 18.66 | 18.87 | 3,315,474 | +0.11(+0.59%) |
Feb 04, 2019 | 18.19 | 18.80 | 18.10 | 18.76 | 4,533,753 | +0.57(+3.13%) |
Feb 01, 2019 | 17.85 | 18.33 | 17.85 | 18.19 | 1,597,700 | +0.28(+1.56%) |
Jan 31, 2019 | 17.69 | 18.12 | 17.64 | 17.91 | 2,078,427 | +0.17(+0.96%) |
Jan 30, 2019 | 17.55 | 17.91 | 17.23 | 17.74 | 1,930,326 | +0.44(+2.54%) |
Jan 29, 2019 | 17.98 | 18.09 | 17.19 | 17.30 | 2,179,354 | -0.64(-3.57%) |
Jan 28, 2019 | 18.01 | 18.14 | 17.86 | 17.94 | 1,717,350 | -0.45(-2.45%) |
Jan 25, 2019 | 18.02 | 18.47 | 17.85 | 18.39 | 2,956,500 | +0.68(+3.84%) |
Jan 24, 2019 | 17.22 | 17.79 | 17.15 | 17.71 | 1,607,578 | +0.55(+3.21%) |
Jan 23, 2019 | 17.07 | 17.53 | 16.94 | 17.16 | 1,652,947 | +0.20(+1.18%) |
Jan 22, 2019 | 17.65 | 17.73 | 16.90 | 16.96 | 2,685,887 | -0.81(-4.56%) |
Jan 18, 2019 | 17.81 | 17.89 | 17.54 | 17.77 | 1,986,100 | +0.23(+1.31%) |
Jan 17, 2019 | 17.37 | 17.69 | 17.29 | 17.54 | 2,311,506 | +0.04(+0.23%) |
Jan 16, 2019 | 17.50 | 17.72 | 17.23 | 17.50 | 1,830,038 | -0.06(-0.34%) |
Jan 15, 2019 | 17.05 | 17.61 | 17.02 | 17.56 | 2,103,551 | +0.58(+3.42%) |
Jan 14, 2019 | 17.11 | 17.13 | 16.86 | 16.98 | 3,992,040 | -0.44(-2.53%) |
Jan 11, 2019 | 17.11 | 17.57 | 17.04 | 17.42 | 1,605,600 | +0.09(+0.52%) |
Jan 10, 2019 | 17.29 | 17.45 | 17.07 | 17.33 | 4,181,051 | -0.10(-0.57%) |
Jan 09, 2019 | 17.23 | 17.53 | 17.17 | 17.43 | 4,246,044 | +0.24(+1.40%) |
Jan 08, 2019 | 16.66 | 17.26 | 16.50 | 17.19 | 4,290,938 | +0.84(+5.14%) |
Jan 07, 2019 | 15.78 | 16.50 | 15.65 | 16.35 | 4,263,649 | +0.60(+3.81%) |
Jan 04, 2019 | 15.97 | 16.08 | 15.58 | 15.75 | 5,715,800 | +0.32(+2.07%) |
Jan 03, 2019 | 15.94 | 16.07 | 15.42 | 15.43 | 2,718,260 | -0.98(-5.97%) |