Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 18.81 | 19.12 | 18.41 | 18.63 | 598,000 | -0.15(-0.80%) |
Mar 28, 2019 | 18.23 | 18.85 | 18.14 | 18.78 | 830,751 | +0.48(+2.62%) |
Mar 27, 2019 | 18.16 | 18.45 | 17.63 | 18.30 | 792,367 | +0.10(+0.55%) |
Mar 26, 2019 | 18.68 | 18.70 | 17.92 | 18.20 | 1,051,823 | -0.32(-1.73%) |
Mar 25, 2019 | 18.74 | 18.82 | 18.14 | 18.52 | 1,920,094 | -0.23(-1.23%) |
Mar 22, 2019 | 19.20 | 19.24 | 18.49 | 18.75 | 3,732,500 | -0.53(-2.75%) |
Mar 21, 2019 | 21.54 | 21.54 | 19.10 | 19.28 | 5,552,646 | -4.34(-18.37%) |
Mar 20, 2019 | 23.48 | 23.76 | 23.01 | 23.62 | 1,319,519 | +0.14(+0.60%) |
Mar 19, 2019 | 23.37 | 23.63 | 23.27 | 23.48 | 789,985 | +0.15(+0.64%) |
Mar 18, 2019 | 23.40 | 23.70 | 22.92 | 23.33 | 649,718 | +0.04(+0.17%) |
Mar 15, 2019 | 23.60 | 23.75 | 23.12 | 23.29 | 700,600 | -0.19(-0.81%) |
Mar 14, 2019 | 23.75 | 23.83 | 23.29 | 23.48 | 459,712 | -0.18(-0.76%) |
Mar 13, 2019 | 23.72 | 23.90 | 23.26 | 23.66 | 1,029,792 | +0.03(+0.13%) |
Mar 12, 2019 | 23.60 | 24.00 | 23.37 | 23.63 | 769,674 | +0.07(+0.30%) |
Mar 11, 2019 | 23.24 | 23.75 | 23.07 | 23.56 | 702,639 | +0.49(+2.12%) |
Mar 08, 2019 | 23.00 | 23.48 | 22.08 | 23.07 | 710,900 | -0.23(-0.99%) |
Mar 07, 2019 | 23.53 | 23.93 | 22.75 | 23.30 | 560,809 | -0.25(-1.06%) |
Mar 06, 2019 | 24.04 | 24.22 | 23.19 | 23.55 | 705,482 | -0.66(-2.73%) |
Mar 05, 2019 | 24.35 | 24.62 | 23.97 | 24.21 | 373,505 | -0.22(-0.90%) |
Mar 04, 2019 | 25.20 | 25.24 | 23.86 | 24.43 | 690,539 | -0.56(-2.24%) |
Mar 01, 2019 | 24.97 | 25.89 | 24.64 | 24.99 | 1,208,800 | +0.33(+1.34%) |
Feb 28, 2019 | 24.18 | 25.07 | 23.97 | 24.66 | 803,486 | +0.47(+1.94%) |
Feb 27, 2019 | 23.68 | 24.23 | 23.46 | 24.19 | 569,574 | +0.34(+1.43%) |
Feb 26, 2019 | 23.46 | 24.41 | 23.45 | 23.85 | 738,574 | +0.25(+1.06%) |
Feb 25, 2019 | 24.65 | 25.02 | 23.16 | 23.60 | 1,387,204 | -0.72(-2.96%) |
Feb 22, 2019 | 22.32 | 24.37 | 22.32 | 24.32 | 1,746,000 | +2.14(+9.65%) |
Feb 21, 2019 | 21.46 | 22.24 | 21.46 | 22.18 | 694,364 | +0.63(+2.92%) |
Feb 20, 2019 | 22.50 | 22.83 | 21.37 | 21.55 | 1,452,180 | -0.75(-3.36%) |
Feb 19, 2019 | 20.67 | 22.55 | 20.60 | 22.30 | 1,622,691 | +1.76(+8.57%) |
Feb 15, 2019 | 21.25 | 21.46 | 20.10 | 20.54 | 801,700 | -0.60(-2.84%) |
Feb 14, 2019 | 20.94 | 21.40 | 20.90 | 21.14 | 610,893 | +0.03(+0.14%) |
Feb 13, 2019 | 21.31 | 21.36 | 20.72 | 21.11 | 577,546 | -0.22(-1.03%) |
Feb 12, 2019 | 21.59 | 21.72 | 21.14 | 21.33 | 666,756 | +0.00(+0.00%) |
Feb 11, 2019 | 21.08 | 21.83 | 21.08 | 21.33 | 817,093 | +0.76(+3.69%) |
Feb 08, 2019 | 20.41 | 20.82 | 20.15 | 20.57 | 590,100 | +0.04(+0.19%) |
Feb 07, 2019 | 21.02 | 21.53 | 20.25 | 20.53 | 827,979 | -0.42(-2.00%) |
Feb 06, 2019 | 20.95 | 22.19 | 20.85 | 20.95 | 2,195,267 | +1.16(+5.86%) |
Feb 05, 2019 | 19.95 | 20.33 | 19.48 | 19.79 | 484,665 | -0.18(-0.90%) |
Feb 04, 2019 | 19.91 | 20.36 | 19.66 | 19.97 | 579,492 | +0.21(+1.06%) |
Feb 01, 2019 | 21.57 | 21.67 | 19.41 | 19.76 | 1,547,600 | -1.81(-8.39%) |
Jan 31, 2019 | 20.80 | 21.69 | 20.60 | 21.57 | 686,937 | +0.68(+3.26%) |
Jan 30, 2019 | 20.72 | 21.07 | 20.44 | 20.89 | 509,659 | +0.31(+1.51%) |
Jan 29, 2019 | 20.83 | 21.07 | 20.37 | 20.58 | 885,751 | +0.05(+0.24%) |
Jan 28, 2019 | 19.50 | 20.68 | 19.40 | 20.53 | 1,113,803 | +1.02(+5.23%) |
Jan 25, 2019 | 18.11 | 19.83 | 18.11 | 19.51 | 1,129,900 | +1.37(+7.55%) |
Jan 24, 2019 | 17.48 | 18.35 | 17.21 | 18.14 | 556,433 | +0.80(+4.61%) |
Jan 23, 2019 | 17.15 | 17.74 | 17.01 | 17.34 | 662,198 | +0.06(+0.35%) |
Jan 22, 2019 | 17.84 | 18.00 | 17.21 | 17.28 | 690,640 | -0.75(-4.16%) |
Jan 18, 2019 | 18.35 | 18.49 | 17.85 | 18.03 | 620,900 | -0.15(-0.83%) |
Jan 17, 2019 | 18.00 | 18.40 | 17.90 | 18.18 | 556,037 | +0.01(+0.06%) |
Jan 16, 2019 | 18.11 | 18.25 | 17.78 | 18.17 | 535,565 | +0.05(+0.28%) |
Jan 15, 2019 | 17.79 | 18.16 | 17.74 | 18.12 | 737,182 | +0.42(+2.37%) |
Jan 14, 2019 | 17.66 | 18.15 | 17.54 | 17.70 | 1,021,491 | +0.04(+0.23%) |
Jan 11, 2019 | 17.47 | 17.85 | 17.36 | 17.66 | 537,800 | +0.04(+0.23%) |
Jan 10, 2019 | 17.06 | 17.79 | 16.80 | 17.62 | 610,371 | +0.41(+2.38%) |
Jan 09, 2019 | 17.26 | 17.64 | 17.13 | 17.21 | 726,293 | +0.08(+0.47%) |
Jan 08, 2019 | 16.98 | 17.42 | 16.82 | 17.13 | 556,196 | +0.33(+1.96%) |
Jan 07, 2019 | 16.06 | 17.40 | 15.96 | 16.80 | 855,603 | +0.43(+2.63%) |
Jan 04, 2019 | 15.43 | 16.53 | 15.20 | 16.37 | 1,127,400 | +1.23(+8.12%) |
Jan 03, 2019 | 15.02 | 15.27 | 14.80 | 15.14 | 906,375 | +0.70(+4.85%) |