Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 19.53 | 19.74 | 19.16 | 19.48 | 305,200 | -0.02(-0.10%) |
Mar 28, 2019 | 19.57 | 19.70 | 19.25 | 19.50 | 214,905 | +0.00(+0.00%) |
Mar 27, 2019 | 19.70 | 19.84 | 18.98 | 19.50 | 271,601 | -0.19(-0.96%) |
Mar 26, 2019 | 19.50 | 20.02 | 19.49 | 19.69 | 294,863 | +0.34(+1.76%) |
Mar 25, 2019 | 20.32 | 20.60 | 18.95 | 19.35 | 479,675 | -0.87(-4.30%) |
Mar 22, 2019 | 21.00 | 21.72 | 20.07 | 20.22 | 301,100 | -0.92(-4.35%) |
Mar 21, 2019 | 21.19 | 22.01 | 21.11 | 21.14 | 192,749 | -0.16(-0.75%) |
Mar 20, 2019 | 21.70 | 21.89 | 20.91 | 21.30 | 244,543 | -0.55(-2.52%) |
Mar 19, 2019 | 22.28 | 22.80 | 21.80 | 21.85 | 155,545 | -0.41(-1.84%) |
Mar 18, 2019 | 22.19 | 22.36 | 21.56 | 22.26 | 350,202 | +0.06(+0.27%) |
Mar 15, 2019 | 22.67 | 23.19 | 22.03 | 22.20 | 352,800 | -0.37(-1.64%) |
Mar 14, 2019 | 22.20 | 22.81 | 21.12 | 22.57 | 529,070 | +0.11(+0.49%) |
Mar 13, 2019 | 25.50 | 25.73 | 22.13 | 22.46 | 1,032,070 | -4.16(-15.63%) |
Mar 12, 2019 | 26.81 | 26.88 | 26.23 | 26.62 | 164,201 | -0.12(-0.45%) |
Mar 11, 2019 | 26.59 | 27.00 | 26.41 | 26.74 | 110,407 | +0.15(+0.56%) |
Mar 08, 2019 | 26.90 | 27.07 | 26.45 | 26.59 | 112,900 | -0.52(-1.92%) |
Mar 07, 2019 | 27.30 | 27.46 | 26.69 | 27.11 | 112,627 | -0.18(-0.66%) |
Mar 06, 2019 | 27.74 | 27.96 | 27.04 | 27.29 | 129,401 | -0.51(-1.83%) |
Mar 05, 2019 | 28.03 | 28.03 | 27.21 | 27.80 | 178,056 | -0.17(-0.61%) |
Mar 04, 2019 | 28.10 | 28.59 | 27.48 | 27.97 | 87,991 | -0.09(-0.32%) |
Mar 01, 2019 | 28.90 | 29.16 | 27.76 | 28.06 | 202,500 | -0.54(-1.89%) |
Feb 28, 2019 | 30.38 | 30.47 | 28.58 | 28.60 | 195,957 | -1.70(-5.61%) |
Feb 27, 2019 | 31.25 | 31.55 | 30.21 | 30.30 | 168,516 | -0.95(-3.04%) |
Feb 26, 2019 | 33.08 | 33.34 | 31.23 | 31.25 | 152,981 | -1.85(-5.59%) |
Feb 25, 2019 | 34.11 | 34.36 | 33.10 | 33.10 | 98,394 | -0.78(-2.30%) |
Feb 22, 2019 | 34.08 | 34.46 | 33.61 | 33.88 | 79,800 | -0.07(-0.21%) |
Feb 21, 2019 | 34.92 | 34.92 | 33.58 | 33.95 | 96,788 | -1.01(-2.89%) |
Feb 20, 2019 | 34.10 | 35.27 | 33.95 | 34.96 | 393,670 | +0.86(+2.52%) |
Feb 19, 2019 | 33.68 | 34.50 | 33.68 | 34.10 | 341,305 | +0.35(+1.04%) |
Feb 15, 2019 | 33.90 | 34.38 | 33.63 | 33.75 | 97,600 | +0.31(+0.93%) |
Feb 14, 2019 | 34.20 | 34.42 | 33.43 | 33.44 | 94,528 | -0.90(-2.62%) |
Feb 13, 2019 | 34.13 | 35.15 | 34.13 | 34.34 | 187,373 | +0.35(+1.03%) |
Feb 12, 2019 | 33.55 | 34.13 | 32.97 | 33.99 | 57,316 | +0.68(+2.04%) |
Feb 11, 2019 | 33.02 | 33.36 | 32.96 | 33.31 | 88,986 | +0.30(+0.91%) |
Feb 08, 2019 | 32.83 | 33.04 | 32.34 | 33.01 | 51,000 | +0.02(+0.06%) |
Feb 07, 2019 | 32.88 | 33.25 | 32.34 | 32.99 | 58,416 | -0.10(-0.30%) |
Feb 06, 2019 | 32.81 | 33.39 | 32.81 | 33.09 | 75,113 | +0.12(+0.36%) |
Feb 05, 2019 | 33.14 | 33.27 | 32.71 | 32.97 | 143,437 | -0.10(-0.30%) |
Feb 04, 2019 | 33.95 | 33.95 | 32.81 | 33.07 | 115,657 | -0.91(-2.68%) |
Feb 01, 2019 | 33.71 | 34.14 | 33.58 | 33.98 | 165,900 | +0.26(+0.77%) |
Jan 31, 2019 | 33.66 | 33.79 | 33.10 | 33.72 | 81,564 | +0.02(+0.06%) |
Jan 30, 2019 | 33.89 | 33.90 | 33.02 | 33.70 | 115,415 | +0.05(+0.15%) |
Jan 29, 2019 | 33.52 | 33.78 | 33.02 | 33.65 | 92,465 | +0.16(+0.48%) |
Jan 28, 2019 | 33.15 | 34.12 | 33.15 | 33.49 | 72,432 | -0.01(-0.03%) |
Jan 25, 2019 | 32.94 | 34.56 | 32.94 | 33.50 | 140,000 | +0.91(+2.79%) |
Jan 24, 2019 | 30.62 | 32.63 | 30.62 | 32.59 | 169,324 | +1.76(+5.71%) |
Jan 23, 2019 | 31.00 | 31.13 | 30.34 | 30.83 | 85,719 | +0.03(+0.10%) |
Jan 22, 2019 | 30.75 | 31.88 | 30.16 | 30.80 | 149,758 | -0.02(-0.06%) |
Jan 18, 2019 | 30.17 | 30.97 | 29.94 | 30.82 | 334,400 | +0.82(+2.73%) |
Jan 17, 2019 | 29.66 | 30.55 | 29.66 | 30.00 | 158,846 | +0.11(+0.37%) |
Jan 16, 2019 | 29.88 | 30.39 | 29.62 | 29.89 | 228,570 | +0.01(+0.03%) |
Jan 15, 2019 | 29.75 | 30.08 | 29.57 | 29.88 | 56,360 | +0.09(+0.30%) |
Jan 14, 2019 | 29.99 | 30.29 | 29.75 | 29.79 | 116,523 | -0.31(-1.03%) |
Jan 11, 2019 | 30.62 | 30.88 | 29.91 | 30.10 | 288,800 | -0.65(-2.11%) |
Jan 10, 2019 | 29.50 | 31.53 | 29.13 | 30.75 | 339,903 | +1.04(+3.50%) |
Jan 09, 2019 | 28.26 | 29.78 | 28.21 | 29.71 | 132,861 | +1.51(+5.35%) |
Jan 08, 2019 | 28.17 | 28.21 | 27.41 | 28.20 | 72,314 | +0.51(+1.84%) |
Jan 07, 2019 | 27.07 | 28.21 | 26.78 | 27.69 | 84,235 | +0.63(+2.33%) |
Jan 04, 2019 | 25.95 | 27.36 | 25.85 | 27.06 | 141,300 | +1.68(+6.62%) |
Jan 03, 2019 | 25.42 | 25.97 | 24.71 | 25.38 | 109,203 | -0.11(-0.43%) |