Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 19.25 | 19.40 | 19.12 | 19.31 | 1,230,800 | +0.25(+1.31%) |
Mar 28, 2019 | 18.90 | 19.15 | 18.77 | 19.06 | 815,990 | +0.22(+1.17%) |
Mar 27, 2019 | 19.19 | 19.19 | 18.45 | 18.84 | 1,716,154 | -0.37(-1.93%) |
Mar 26, 2019 | 19.20 | 19.42 | 19.11 | 19.21 | 1,175,952 | +0.13(+0.68%) |
Mar 25, 2019 | 18.93 | 19.11 | 18.64 | 19.08 | 2,119,454 | +0.01(+0.05%) |
Mar 22, 2019 | 19.79 | 19.85 | 19.03 | 19.07 | 2,008,000 | -0.88(-4.41%) |
Mar 21, 2019 | 19.54 | 20.06 | 19.44 | 19.95 | 1,258,938 | +0.33(+1.68%) |
Mar 20, 2019 | 19.98 | 20.05 | 19.45 | 19.62 | 1,708,366 | -0.38(-1.90%) |
Mar 19, 2019 | 19.90 | 20.09 | 19.76 | 20.00 | 2,140,294 | +0.10(+0.50%) |
Mar 18, 2019 | 19.87 | 20.23 | 19.70 | 19.90 | 1,541,839 | +0.03(+0.15%) |
Mar 15, 2019 | 19.75 | 19.90 | 19.62 | 19.87 | 2,276,600 | +0.18(+0.91%) |
Mar 14, 2019 | 19.85 | 19.95 | 19.64 | 19.69 | 1,680,665 | -0.12(-0.61%) |
Mar 13, 2019 | 20.29 | 20.35 | 19.80 | 19.81 | 2,508,994 | -0.41(-2.03%) |
Mar 12, 2019 | 19.88 | 20.39 | 19.74 | 20.22 | 3,018,013 | +0.41(+2.07%) |
Mar 11, 2019 | 19.23 | 20.00 | 19.21 | 19.81 | 3,063,276 | +0.69(+3.61%) |
Mar 08, 2019 | 18.50 | 19.21 | 18.43 | 19.12 | 2,960,300 | +0.19(+1.00%) |
Mar 07, 2019 | 18.80 | 19.09 | 18.55 | 18.93 | 2,988,075 | +0.13(+0.69%) |
Mar 06, 2019 | 19.11 | 19.39 | 18.53 | 18.80 | 3,631,796 | -0.35(-1.83%) |
Mar 05, 2019 | 19.47 | 19.49 | 19.08 | 19.15 | 3,209,596 | -0.37(-1.90%) |
Mar 04, 2019 | 20.20 | 20.20 | 19.04 | 19.52 | 3,761,667 | -0.57(-2.84%) |
Mar 01, 2019 | 20.65 | 20.78 | 19.41 | 20.09 | 6,555,100 | -0.15(-0.74%) |
Feb 28, 2019 | 19.22 | 20.49 | 19.10 | 20.24 | 16,979,124 | -4.64(-18.65%) |
Feb 27, 2019 | 24.41 | 24.93 | 24.15 | 24.88 | 5,383,931 | +0.55(+2.26%) |
Feb 26, 2019 | 24.11 | 24.45 | 23.90 | 24.33 | 2,134,485 | +0.13(+0.54%) |
Feb 25, 2019 | 24.60 | 24.63 | 24.04 | 24.20 | 2,467,849 | -0.29(-1.18%) |
Feb 22, 2019 | 24.31 | 24.50 | 24.12 | 24.49 | 1,678,800 | +0.20(+0.82%) |
Feb 21, 2019 | 24.15 | 24.34 | 23.93 | 24.29 | 1,141,388 | +0.13(+0.54%) |
Feb 20, 2019 | 24.36 | 24.52 | 24.07 | 24.16 | 1,327,734 | -0.26(-1.06%) |
Feb 19, 2019 | 24.60 | 24.79 | 24.36 | 24.42 | 1,682,528 | -0.18(-0.73%) |
Feb 15, 2019 | 24.21 | 24.60 | 24.04 | 24.60 | 1,826,500 | +0.37(+1.53%) |
Feb 14, 2019 | 23.89 | 24.32 | 23.80 | 24.23 | 1,553,136 | +0.07(+0.29%) |
Feb 13, 2019 | 24.24 | 24.34 | 23.85 | 24.16 | 1,570,983 | +0.01(+0.04%) |
Feb 12, 2019 | 23.71 | 24.27 | 23.60 | 24.15 | 2,150,050 | +0.69(+2.94%) |
Feb 11, 2019 | 23.75 | 23.85 | 23.20 | 23.46 | 1,761,429 | -0.05(-0.21%) |
Feb 08, 2019 | 22.55 | 23.60 | 22.55 | 23.51 | 2,207,700 | +0.72(+3.16%) |
Feb 07, 2019 | 23.00 | 23.03 | 22.32 | 22.79 | 2,203,439 | -0.48(-2.06%) |
Feb 06, 2019 | 23.50 | 23.83 | 23.12 | 23.27 | 2,942,721 | -0.18(-0.77%) |
Feb 05, 2019 | 22.75 | 23.68 | 22.19 | 23.45 | 8,376,135 | +1.88(+8.72%) |
Feb 04, 2019 | 21.38 | 21.88 | 21.34 | 21.57 | 1,407,956 | +0.30(+1.41%) |
Feb 01, 2019 | 21.00 | 21.29 | 20.76 | 21.27 | 1,544,200 | +0.35(+1.67%) |
Jan 31, 2019 | 20.43 | 21.07 | 20.42 | 20.92 | 1,532,760 | +0.55(+2.70%) |
Jan 30, 2019 | 19.90 | 20.38 | 19.63 | 20.37 | 981,190 | +0.62(+3.14%) |
Jan 29, 2019 | 20.30 | 20.32 | 19.72 | 19.75 | 964,854 | -0.56(-2.76%) |
Jan 28, 2019 | 19.90 | 20.33 | 19.67 | 20.31 | 1,236,808 | +0.11(+0.54%) |
Jan 25, 2019 | 20.06 | 20.30 | 19.92 | 20.20 | 1,820,000 | +0.35(+1.76%) |
Jan 24, 2019 | 19.51 | 19.91 | 19.45 | 19.85 | 1,133,034 | +0.56(+2.90%) |
Jan 23, 2019 | 19.63 | 19.68 | 19.16 | 19.29 | 798,077 | -0.16(-0.82%) |
Jan 22, 2019 | 19.74 | 19.75 | 19.25 | 19.45 | 1,610,347 | -0.43(-2.16%) |
Jan 18, 2019 | 19.80 | 19.99 | 19.50 | 19.88 | 1,188,900 | +0.33(+1.69%) |
Jan 17, 2019 | 19.00 | 19.62 | 18.86 | 19.55 | 803,362 | +0.38(+1.98%) |
Jan 16, 2019 | 19.38 | 19.70 | 19.08 | 19.17 | 1,220,840 | -0.16(-0.83%) |
Jan 15, 2019 | 19.26 | 19.48 | 18.85 | 19.33 | 1,726,993 | +0.74(+3.98%) |
Jan 14, 2019 | 18.80 | 18.85 | 18.48 | 18.59 | 1,644,088 | -0.47(-2.47%) |
Jan 11, 2019 | 19.03 | 19.19 | 18.81 | 19.06 | 1,329,800 | -0.10(-0.52%) |
Jan 10, 2019 | 18.98 | 19.35 | 18.87 | 19.16 | 1,353,109 | -0.14(-0.73%) |
Jan 09, 2019 | 19.39 | 19.56 | 19.19 | 19.30 | 1,183,638 | +0.08(+0.42%) |
Jan 08, 2019 | 19.62 | 19.78 | 18.87 | 19.22 | 1,573,055 | -0.04(-0.21%) |
Jan 07, 2019 | 18.59 | 19.37 | 18.44 | 19.26 | 2,802,368 | +0.69(+3.72%) |
Jan 04, 2019 | 18.08 | 18.68 | 18.00 | 18.57 | 2,036,200 | +0.91(+5.15%) |
Jan 03, 2019 | 17.99 | 18.41 | 17.63 | 17.66 | 2,309,941 | -0.72(-3.92%) |