Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 19.00 | 19.24 | 18.21 | 18.43 | 6,708,200 | -0.41(-2.18%) |
Mar 28, 2019 | 17.75 | 19.28 | 17.24 | 18.84 | 13,578,242 | +0.60(+3.29%) |
Mar 27, 2019 | 19.57 | 19.92 | 17.71 | 18.24 | 18,408,576 | -2.00(-9.88%) |
Mar 26, 2019 | 19.65 | 20.74 | 19.30 | 20.24 | 15,721,656 | -0.29(-1.41%) |
Mar 25, 2019 | 19.33 | 21.10 | 19.30 | 20.53 | 16,197,495 | +1.30(+6.76%) |
Mar 22, 2019 | 20.49 | 20.59 | 19.22 | 19.23 | 10,049,100 | -1.31(-6.38%) |
Mar 21, 2019 | 21.29 | 21.51 | 20.52 | 20.54 | 7,134,531 | -0.72(-3.39%) |
Mar 20, 2019 | 21.38 | 21.88 | 21.03 | 21.26 | 5,631,854 | -0.22(-1.02%) |
Mar 19, 2019 | 21.89 | 22.04 | 21.24 | 21.48 | 6,275,080 | -0.21(-0.97%) |
Mar 18, 2019 | 21.00 | 21.75 | 20.99 | 21.69 | 6,396,328 | +0.69(+3.29%) |
Mar 15, 2019 | 20.82 | 21.09 | 20.47 | 21.00 | 5,623,500 | +0.18(+0.86%) |
Mar 14, 2019 | 21.14 | 21.41 | 20.36 | 20.82 | 7,199,952 | -0.32(-1.51%) |
Mar 13, 2019 | 21.60 | 22.34 | 21.01 | 21.14 | 9,824,934 | -0.23(-1.08%) |
Mar 12, 2019 | 20.95 | 22.04 | 20.53 | 21.37 | 9,739,947 | +0.45(+2.15%) |
Mar 11, 2019 | 21.39 | 21.87 | 20.57 | 20.92 | 11,953,619 | -0.82(-3.77%) |
Mar 08, 2019 | 21.54 | 22.17 | 21.09 | 21.74 | 8,609,900 | -0.57(-2.55%) |
Mar 07, 2019 | 22.35 | 23.15 | 22.05 | 22.31 | 9,200,242 | -0.48(-2.11%) |
Mar 06, 2019 | 23.27 | 24.37 | 22.01 | 22.79 | 15,827,267 | -0.91(-3.84%) |
Mar 05, 2019 | 21.14 | 23.94 | 21.02 | 23.70 | 20,733,936 | +2.24(+10.44%) |
Mar 04, 2019 | 21.69 | 22.00 | 20.67 | 21.46 | 9,931,640 | -0.25(-1.15%) |
Mar 01, 2019 | 22.02 | 22.27 | 21.51 | 21.71 | 7,982,400 | +0.07(+0.32%) |
Feb 28, 2019 | 21.44 | 22.23 | 21.16 | 21.64 | 10,253,510 | +0.31(+1.45%) |
Feb 27, 2019 | 21.59 | 21.77 | 20.70 | 21.33 | 10,468,140 | -0.31(-1.43%) |
Feb 26, 2019 | 19.82 | 21.91 | 19.50 | 21.64 | 17,925,164 | +1.39(+6.86%) |
Feb 25, 2019 | 21.20 | 21.40 | 20.16 | 20.25 | 15,404,723 | -1.67(-7.62%) |
Feb 22, 2019 | 22.83 | 22.96 | 21.14 | 21.92 | 18,080,700 | -0.55(-2.45%) |
Feb 21, 2019 | 22.34 | 22.96 | 22.23 | 22.47 | 12,444,005 | +0.24(+1.08%) |
Feb 20, 2019 | 21.60 | 22.49 | 21.46 | 22.23 | 16,263,685 | +0.62(+2.87%) |
Feb 19, 2019 | 21.10 | 21.98 | 21.04 | 21.61 | 12,258,062 | +0.32(+1.50%) |
Feb 15, 2019 | 21.46 | 21.84 | 20.85 | 21.29 | 16,070,300 | +0.47(+2.26%) |
Feb 14, 2019 | 20.30 | 20.96 | 20.19 | 20.82 | 13,950,094 | +0.37(+1.81%) |
Feb 13, 2019 | 20.05 | 20.78 | 19.68 | 20.45 | 17,240,792 | +0.78(+3.97%) |
Feb 12, 2019 | 19.00 | 20.59 | 18.86 | 19.67 | 24,403,608 | +0.23(+1.18%) |
Feb 11, 2019 | 20.23 | 20.44 | 19.26 | 19.44 | 23,005,844 | -0.11(-0.56%) |
Feb 08, 2019 | 21.62 | 22.05 | 19.43 | 19.55 | 30,898,100 | -1.87(-8.73%) |
Feb 07, 2019 | 19.00 | 21.44 | 18.72 | 21.42 | 36,892,540 | +1.77(+9.01%) |
Feb 06, 2019 | 20.80 | 21.60 | 19.31 | 19.65 | 32,446,688 | -2.18(-9.99%) |
Feb 05, 2019 | 22.35 | 23.96 | 20.56 | 21.83 | 55,392,876 | -1.42(-6.11%) |
Feb 04, 2019 | 21.82 | 25.10 | 21.30 | 23.25 | 67,488,424 | +2.44(+11.73%) |
Feb 01, 2019 | 20.25 | 21.79 | 20.10 | 20.81 | 48,676,300 | +1.13(+5.74%) |
Jan 31, 2019 | 18.65 | 20.35 | 18.38 | 19.68 | 29,588,728 | +1.25(+6.78%) |
Jan 30, 2019 | 18.14 | 19.20 | 17.67 | 18.43 | 22,115,264 | +0.28(+1.54%) |
Jan 29, 2019 | 18.48 | 19.48 | 17.33 | 18.15 | 42,438,124 | -0.33(-1.79%) |
Jan 28, 2019 | 16.01 | 18.55 | 15.73 | 18.48 | 35,834,100 | +2.46(+15.36%) |
Jan 25, 2019 | 16.20 | 16.30 | 15.46 | 16.02 | 14,670,700 | +0.32(+2.04%) |
Jan 24, 2019 | 14.43 | 15.75 | 14.42 | 15.70 | 12,798,525 | +0.98(+6.66%) |
Jan 23, 2019 | 15.31 | 15.48 | 14.09 | 14.72 | 12,720,773 | -0.35(-2.32%) |
Jan 22, 2019 | 15.20 | 16.07 | 14.81 | 15.07 | 21,283,208 | +0.17(+1.14%) |
Jan 18, 2019 | 13.97 | 15.19 | 13.94 | 14.90 | 23,020,800 | +1.24(+9.08%) |
Jan 17, 2019 | 13.34 | 13.91 | 13.13 | 13.66 | 5,783,964 | +0.24(+1.79%) |
Jan 16, 2019 | 13.16 | 13.49 | 12.92 | 13.42 | 5,303,730 | +0.37(+2.84%) |
Jan 15, 2019 | 13.85 | 13.95 | 12.75 | 13.05 | 9,439,934 | -0.71(-5.16%) |
Jan 14, 2019 | 13.65 | 14.15 | 13.50 | 13.76 | 9,563,297 | +0.09(+0.66%) |
Jan 11, 2019 | 13.04 | 13.99 | 12.89 | 13.67 | 10,385,700 | +0.61(+4.67%) |
Jan 10, 2019 | 12.93 | 13.54 | 12.59 | 13.06 | 9,812,550 | +0.08(+0.62%) |
Jan 09, 2019 | 12.31 | 13.05 | 12.21 | 12.98 | 7,399,109 | +0.62(+5.02%) |
Jan 08, 2019 | 12.57 | 12.72 | 12.16 | 12.36 | 6,032,045 | -0.04(-0.32%) |
Jan 07, 2019 | 11.88 | 12.42 | 11.71 | 12.40 | 5,242,206 | +0.62(+5.26%) |
Jan 04, 2019 | 11.88 | 12.10 | 11.65 | 11.78 | 6,284,200 | +0.24(+2.08%) |
Jan 03, 2019 | 11.31 | 12.19 | 11.08 | 11.54 | 9,187,734 | +0.23(+2.03%) |