Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 25.31 | 26.17 | 24.79 | 25.02 | 952,500 | +0.00(+0.00%) |
Mar 28, 2019 | 23.63 | 25.08 | 23.16 | 25.02 | 622,014 | +1.39(+5.88%) |
Mar 27, 2019 | 25.24 | 25.47 | 23.51 | 23.63 | 701,676 | -1.38(-5.52%) |
Mar 26, 2019 | 25.96 | 26.26 | 24.55 | 25.01 | 872,707 | -0.75(-2.91%) |
Mar 25, 2019 | 24.50 | 25.81 | 23.86 | 25.76 | 1,001,746 | +1.30(+5.31%) |
Mar 22, 2019 | 24.24 | 24.95 | 23.87 | 24.46 | 1,355,300 | +0.30(+1.24%) |
Mar 21, 2019 | 22.82 | 24.17 | 22.66 | 24.16 | 768,394 | +1.68(+7.47%) |
Mar 20, 2019 | 22.21 | 22.86 | 22.07 | 22.48 | 427,394 | +0.44(+2.00%) |
Mar 19, 2019 | 22.00 | 22.34 | 21.50 | 22.04 | 527,010 | +0.19(+0.87%) |
Mar 18, 2019 | 21.66 | 21.85 | 21.10 | 21.85 | 674,164 | +0.19(+0.88%) |
Mar 15, 2019 | 21.00 | 21.73 | 20.74 | 21.66 | 1,865,800 | +0.66(+3.14%) |
Mar 14, 2019 | 21.15 | 21.44 | 20.75 | 21.00 | 439,514 | -0.18(-0.85%) |
Mar 13, 2019 | 20.80 | 21.21 | 20.75 | 21.18 | 997,520 | +0.49(+2.37%) |
Mar 12, 2019 | 20.25 | 20.83 | 20.17 | 20.69 | 734,382 | +0.45(+2.22%) |
Mar 11, 2019 | 20.05 | 20.25 | 19.78 | 20.24 | 669,485 | +0.24(+1.20%) |
Mar 08, 2019 | 19.37 | 20.09 | 19.31 | 20.00 | 395,300 | +0.59(+3.04%) |
Mar 07, 2019 | 18.88 | 19.71 | 18.71 | 19.41 | 971,649 | +0.57(+3.03%) |
Mar 06, 2019 | 19.62 | 20.00 | 18.55 | 18.84 | 1,136,023 | -1.60(-7.83%) |
Mar 05, 2019 | 20.72 | 21.06 | 20.10 | 20.44 | 512,388 | -0.28(-1.35%) |
Mar 04, 2019 | 19.86 | 20.95 | 19.50 | 20.72 | 1,158,759 | +0.54(+2.68%) |
Mar 01, 2019 | 20.30 | 20.96 | 20.01 | 20.18 | 619,300 | -0.03(-0.15%) |
Feb 28, 2019 | 21.44 | 21.94 | 19.87 | 20.21 | 1,475,263 | -1.79(-8.14%) |
Feb 27, 2019 | 21.46 | 22.30 | 21.28 | 22.00 | 868,407 | +0.53(+2.47%) |
Feb 26, 2019 | 20.75 | 22.23 | 20.15 | 21.47 | 1,497,716 | +1.78(+9.04%) |
Feb 25, 2019 | 20.00 | 20.01 | 19.20 | 19.69 | 560,420 | +0.01(+0.05%) |
Feb 22, 2019 | 19.16 | 19.72 | 18.80 | 19.68 | 466,700 | +0.88(+4.68%) |
Feb 21, 2019 | 18.98 | 18.98 | 18.43 | 18.80 | 258,233 | -0.21(-1.10%) |
Feb 20, 2019 | 18.58 | 19.18 | 18.56 | 19.01 | 210,109 | +0.47(+2.54%) |
Feb 19, 2019 | 18.54 | 18.95 | 18.46 | 18.54 | 201,132 | -0.06(-0.32%) |
Feb 15, 2019 | 18.07 | 19.11 | 17.70 | 18.60 | 900,200 | +0.60(+3.33%) |
Feb 14, 2019 | 18.28 | 18.50 | 17.97 | 18.00 | 247,455 | -0.30(-1.64%) |
Feb 13, 2019 | 18.33 | 18.43 | 17.73 | 18.30 | 272,168 | +0.00(+0.00%) |
Feb 12, 2019 | 18.13 | 18.43 | 17.95 | 18.30 | 346,181 | +0.12(+0.66%) |
Feb 11, 2019 | 18.47 | 18.51 | 17.87 | 18.18 | 390,188 | -0.34(-1.84%) |
Feb 08, 2019 | 17.96 | 18.62 | 17.95 | 18.52 | 256,800 | +0.25(+1.37%) |
Feb 07, 2019 | 18.61 | 18.65 | 17.96 | 18.27 | 339,086 | -0.50(-2.66%) |
Feb 06, 2019 | 19.12 | 19.44 | 18.30 | 18.77 | 561,278 | -0.35(-1.83%) |
Feb 05, 2019 | 19.07 | 19.24 | 18.67 | 19.12 | 600,407 | -0.07(-0.39%) |
Feb 04, 2019 | 18.48 | 19.20 | 17.97 | 19.20 | 932,867 | +0.73(+3.98%) |
Feb 01, 2019 | 18.20 | 18.78 | 17.90 | 18.46 | 311,300 | +0.27(+1.48%) |
Jan 31, 2019 | 17.63 | 18.25 | 17.48 | 18.19 | 350,685 | +0.52(+2.94%) |
Jan 30, 2019 | 17.93 | 17.93 | 16.99 | 17.67 | 224,675 | -0.06(-0.34%) |
Jan 29, 2019 | 17.69 | 17.90 | 17.43 | 17.73 | 239,242 | +0.04(+0.23%) |
Jan 28, 2019 | 17.49 | 17.84 | 17.34 | 17.69 | 216,311 | -0.08(-0.45%) |
Jan 25, 2019 | 17.66 | 17.87 | 16.88 | 17.77 | 339,300 | +0.16(+0.91%) |
Jan 24, 2019 | 17.26 | 17.81 | 17.15 | 17.61 | 272,433 | +0.35(+2.03%) |
Jan 23, 2019 | 17.47 | 17.63 | 17.07 | 17.26 | 227,102 | -0.09(-0.52%) |
Jan 22, 2019 | 17.20 | 18.07 | 17.11 | 17.35 | 611,967 | +0.07(+0.41%) |
Jan 18, 2019 | 16.44 | 17.33 | 16.31 | 17.28 | 603,400 | +0.93(+5.69%) |
Jan 17, 2019 | 15.92 | 16.59 | 15.82 | 16.35 | 349,690 | +0.42(+2.64%) |
Jan 16, 2019 | 15.70 | 16.58 | 15.54 | 15.93 | 643,490 | +0.24(+1.53%) |
Jan 15, 2019 | 15.82 | 15.89 | 15.38 | 15.69 | 614,253 | -0.13(-0.82%) |
Jan 14, 2019 | 16.12 | 16.12 | 15.42 | 15.82 | 418,324 | -0.24(-1.49%) |
Jan 11, 2019 | 16.09 | 16.30 | 15.53 | 16.06 | 374,800 | +0.11(+0.69%) |
Jan 10, 2019 | 15.14 | 16.62 | 14.94 | 15.95 | 505,280 | +0.75(+4.93%) |
Jan 09, 2019 | 14.68 | 15.39 | 14.41 | 15.20 | 235,226 | +0.66(+4.54%) |
Jan 08, 2019 | 14.42 | 14.96 | 14.24 | 14.54 | 386,717 | +0.11(+0.76%) |
Jan 07, 2019 | 14.31 | 14.66 | 13.97 | 14.43 | 797,000 | +0.19(+1.33%) |
Jan 04, 2019 | 13.69 | 14.76 | 13.28 | 14.24 | 483,300 | +1.15(+8.79%) |
Jan 03, 2019 | 12.05 | 13.46 | 12.05 | 13.09 | 466,720 | +1.09(+9.08%) |