Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 22.22 | 22.35 | 21.75 | 22.28 | 305,400 | +0.28(+1.27%) |
Mar 28, 2019 | 21.82 | 22.21 | 21.60 | 22.00 | 143,864 | +0.19(+0.87%) |
Mar 27, 2019 | 21.28 | 21.92 | 20.91 | 21.81 | 332,671 | +0.54(+2.54%) |
Mar 26, 2019 | 21.04 | 21.55 | 20.97 | 21.27 | 224,999 | +0.48(+2.31%) |
Mar 25, 2019 | 22.34 | 22.39 | 20.76 | 20.79 | 400,425 | -1.60(-7.15%) |
Mar 22, 2019 | 23.06 | 23.19 | 22.35 | 22.39 | 930,300 | -0.72(-3.12%) |
Mar 21, 2019 | 22.53 | 23.21 | 22.38 | 23.11 | 846,356 | +0.61(+2.71%) |
Mar 20, 2019 | 22.45 | 22.65 | 22.24 | 22.50 | 544,493 | +0.00(+0.00%) |
Mar 19, 2019 | 22.49 | 22.58 | 22.02 | 22.50 | 588,781 | +0.24(+1.08%) |
Mar 18, 2019 | 22.06 | 22.28 | 21.77 | 22.26 | 601,571 | +0.15(+0.68%) |
Mar 15, 2019 | 21.06 | 22.14 | 21.06 | 22.11 | 859,200 | +1.19(+5.69%) |
Mar 14, 2019 | 21.49 | 21.49 | 20.67 | 20.92 | 305,891 | -0.56(-2.61%) |
Mar 13, 2019 | 21.39 | 22.17 | 21.25 | 21.48 | 351,105 | +0.22(+1.03%) |
Mar 12, 2019 | 21.19 | 21.42 | 20.77 | 21.26 | 263,248 | +0.05(+0.24%) |
Mar 11, 2019 | 20.60 | 21.23 | 20.54 | 21.21 | 210,996 | +0.70(+3.41%) |
Mar 08, 2019 | 20.46 | 20.86 | 20.24 | 20.51 | 233,000 | -0.22(-1.06%) |
Mar 07, 2019 | 21.64 | 21.73 | 20.38 | 20.73 | 551,437 | -0.93(-4.29%) |
Mar 06, 2019 | 21.85 | 22.13 | 21.30 | 21.66 | 397,260 | -0.19(-0.87%) |
Mar 05, 2019 | 22.16 | 22.45 | 21.65 | 21.85 | 1,491,403 | -0.26(-1.18%) |
Mar 04, 2019 | 21.60 | 22.26 | 21.33 | 22.11 | 513,891 | +0.67(+3.12%) |
Mar 01, 2019 | 21.54 | 21.58 | 21.00 | 21.44 | 450,600 | +0.05(+0.23%) |
Feb 28, 2019 | 21.08 | 21.69 | 20.95 | 21.39 | 712,736 | +0.29(+1.37%) |
Feb 27, 2019 | 20.53 | 21.71 | 20.32 | 21.10 | 1,135,956 | -1.35(-6.01%) |
Feb 26, 2019 | 22.89 | 22.96 | 21.71 | 22.45 | 306,637 | -0.40(-1.75%) |
Feb 25, 2019 | 21.27 | 22.86 | 21.05 | 22.85 | 493,940 | +1.85(+8.81%) |
Feb 22, 2019 | 21.38 | 21.64 | 20.46 | 21.00 | 381,600 | -0.31(-1.45%) |
Feb 21, 2019 | 20.25 | 21.65 | 20.00 | 21.31 | 1,136,234 | -0.47(-2.16%) |
Feb 20, 2019 | 21.61 | 22.09 | 21.25 | 21.78 | 391,959 | +0.27(+1.26%) |
Feb 19, 2019 | 21.68 | 21.79 | 21.09 | 21.51 | 291,207 | -0.18(-0.83%) |
Feb 15, 2019 | 21.00 | 21.78 | 20.84 | 21.69 | 1,092,900 | +0.87(+4.18%) |
Feb 14, 2019 | 20.99 | 21.19 | 20.29 | 20.82 | 181,782 | -0.17(-0.81%) |
Feb 13, 2019 | 20.91 | 21.65 | 20.78 | 20.99 | 426,674 | +0.38(+1.84%) |
Feb 12, 2019 | 18.80 | 20.74 | 18.80 | 20.61 | 644,144 | +1.33(+6.90%) |
Feb 11, 2019 | 19.06 | 19.47 | 19.01 | 19.28 | 190,328 | +0.22(+1.15%) |
Feb 08, 2019 | 19.47 | 19.63 | 18.84 | 19.06 | 281,200 | -0.77(-3.88%) |
Feb 07, 2019 | 19.57 | 19.90 | 19.11 | 19.83 | 249,057 | +0.09(+0.46%) |
Feb 06, 2019 | 19.91 | 20.11 | 19.68 | 19.74 | 163,302 | -0.09(-0.45%) |
Feb 05, 2019 | 19.57 | 20.00 | 19.57 | 19.83 | 201,936 | +0.32(+1.64%) |
Feb 04, 2019 | 19.96 | 20.07 | 19.29 | 19.51 | 234,817 | -0.39(-1.96%) |
Feb 01, 2019 | 19.55 | 20.06 | 19.21 | 19.90 | 550,500 | +0.35(+1.79%) |
Jan 31, 2019 | 18.81 | 19.72 | 18.81 | 19.55 | 377,808 | +0.81(+4.32%) |
Jan 30, 2019 | 19.24 | 19.26 | 18.02 | 18.74 | 692,944 | -0.52(-2.70%) |
Jan 29, 2019 | 19.17 | 19.52 | 19.17 | 19.26 | 214,877 | +0.09(+0.47%) |
Jan 28, 2019 | 19.24 | 19.70 | 19.02 | 19.17 | 223,930 | -0.29(-1.49%) |
Jan 25, 2019 | 18.91 | 19.53 | 18.87 | 19.46 | 389,500 | +0.63(+3.35%) |
Jan 24, 2019 | 18.40 | 19.26 | 18.08 | 18.83 | 334,580 | +0.74(+4.09%) |
Jan 23, 2019 | 18.59 | 18.87 | 17.92 | 18.09 | 272,526 | -0.49(-2.64%) |
Jan 22, 2019 | 19.30 | 19.50 | 18.41 | 18.58 | 573,183 | -0.80(-4.13%) |
Jan 18, 2019 | 18.59 | 19.71 | 18.55 | 19.38 | 785,100 | +0.89(+4.81%) |
Jan 17, 2019 | 18.75 | 19.01 | 17.64 | 18.49 | 933,041 | -0.44(-2.32%) |
Jan 16, 2019 | 17.89 | 19.64 | 17.58 | 18.93 | 1,418,629 | +1.06(+5.93%) |
Jan 15, 2019 | 17.50 | 18.21 | 17.32 | 17.87 | 268,097 | +0.43(+2.47%) |
Jan 14, 2019 | 17.52 | 17.82 | 17.15 | 17.44 | 211,541 | -0.24(-1.36%) |
Jan 11, 2019 | 17.20 | 17.80 | 17.01 | 17.68 | 407,700 | +0.34(+1.96%) |
Jan 10, 2019 | 18.05 | 18.38 | 17.25 | 17.34 | 256,179 | -0.91(-4.99%) |
Jan 09, 2019 | 17.65 | 18.32 | 17.24 | 18.25 | 342,470 | +0.64(+3.63%) |
Jan 08, 2019 | 17.51 | 17.75 | 17.00 | 17.61 | 209,908 | +0.36(+2.09%) |
Jan 07, 2019 | 17.26 | 17.53 | 16.92 | 17.25 | 293,929 | +0.08(+0.47%) |
Jan 04, 2019 | 16.92 | 17.52 | 16.92 | 17.17 | 320,700 | +0.46(+2.75%) |
Jan 03, 2019 | 17.74 | 17.84 | 16.58 | 16.71 | 457,226 | -1.52(-8.34%) |