Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 20.46 | 20.53 | 20.14 | 20.27 | 634,200 | -0.03(-0.15%) |
Mar 28, 2019 | 20.75 | 20.80 | 19.82 | 20.30 | 1,371,187 | -0.34(-1.65%) |
Mar 27, 2019 | 20.29 | 20.79 | 20.08 | 20.64 | 865,397 | +0.56(+2.79%) |
Mar 26, 2019 | 19.89 | 20.51 | 19.80 | 20.08 | 1,135,983 | +0.53(+2.71%) |
Mar 25, 2019 | 19.33 | 19.63 | 18.87 | 19.55 | 881,021 | +0.13(+0.67%) |
Mar 22, 2019 | 19.48 | 20.14 | 19.32 | 19.42 | 1,025,000 | -0.09(-0.46%) |
Mar 21, 2019 | 19.03 | 19.59 | 18.95 | 19.51 | 795,916 | +0.48(+2.52%) |
Mar 20, 2019 | 19.05 | 19.37 | 18.76 | 19.03 | 951,774 | -0.02(-0.10%) |
Mar 19, 2019 | 18.66 | 19.33 | 18.65 | 19.05 | 1,307,217 | +0.60(+3.25%) |
Mar 18, 2019 | 18.56 | 19.08 | 18.35 | 18.45 | 690,310 | -0.03(-0.16%) |
Mar 15, 2019 | 18.65 | 18.72 | 18.33 | 18.48 | 1,261,500 | -0.02(-0.11%) |
Mar 14, 2019 | 19.09 | 19.23 | 18.37 | 18.50 | 971,824 | -0.59(-3.09%) |
Mar 13, 2019 | 19.19 | 19.28 | 18.84 | 19.09 | 602,646 | +0.00(+0.00%) |
Mar 12, 2019 | 19.25 | 19.31 | 18.90 | 19.09 | 1,026,986 | -0.04(-0.21%) |
Mar 11, 2019 | 19.15 | 19.32 | 18.88 | 19.13 | 2,065,239 | +0.06(+0.31%) |
Mar 08, 2019 | 19.10 | 19.43 | 18.82 | 19.07 | 2,081,400 | -0.09(-0.47%) |
Mar 07, 2019 | 19.47 | 19.64 | 19.13 | 19.16 | 944,693 | -0.28(-1.44%) |
Mar 06, 2019 | 20.26 | 20.33 | 19.21 | 19.44 | 1,705,730 | -0.98(-4.80%) |
Mar 05, 2019 | 20.50 | 20.74 | 20.26 | 20.42 | 981,966 | -0.01(-0.05%) |
Mar 04, 2019 | 20.37 | 20.60 | 19.92 | 20.43 | 1,486,823 | +0.43(+2.15%) |
Mar 01, 2019 | 20.52 | 20.53 | 19.38 | 20.00 | 1,846,600 | +0.03(+0.15%) |
Feb 28, 2019 | 19.52 | 20.31 | 18.89 | 19.97 | 4,567,284 | +0.36(+1.84%) |
Feb 27, 2019 | 19.07 | 19.64 | 18.71 | 19.61 | 1,084,457 | +0.50(+2.62%) |
Feb 26, 2019 | 19.47 | 19.50 | 18.81 | 19.11 | 975,430 | -0.41(-2.10%) |
Feb 25, 2019 | 19.75 | 19.84 | 19.17 | 19.52 | 1,023,304 | -0.19(-0.96%) |
Feb 22, 2019 | 19.56 | 19.86 | 19.38 | 19.71 | 1,134,600 | +0.65(+3.41%) |
Feb 21, 2019 | 18.60 | 19.21 | 18.26 | 19.06 | 831,476 | +0.41(+2.20%) |
Feb 20, 2019 | 19.03 | 19.24 | 18.47 | 18.65 | 1,501,032 | -0.45(-2.36%) |
Feb 19, 2019 | 19.64 | 19.90 | 18.52 | 19.10 | 2,143,251 | -0.89(-4.45%) |
Feb 15, 2019 | 18.71 | 20.08 | 18.71 | 19.99 | 4,779,200 | +1.66(+9.06%) |
Feb 14, 2019 | 18.14 | 18.70 | 17.97 | 18.33 | 1,375,308 | +0.17(+0.94%) |
Feb 13, 2019 | 18.19 | 18.39 | 17.74 | 18.16 | 902,427 | -0.02(-0.11%) |
Feb 12, 2019 | 18.46 | 18.46 | 18.00 | 18.18 | 819,443 | +0.06(+0.33%) |
Feb 11, 2019 | 18.21 | 18.42 | 18.07 | 18.12 | 628,741 | -0.02(-0.11%) |
Feb 08, 2019 | 17.71 | 18.22 | 17.70 | 18.14 | 533,900 | +0.41(+2.31%) |
Feb 07, 2019 | 18.26 | 18.37 | 17.23 | 17.73 | 1,152,466 | -0.58(-3.17%) |
Feb 06, 2019 | 18.56 | 18.68 | 17.99 | 18.31 | 754,454 | -0.37(-1.98%) |
Feb 05, 2019 | 18.33 | 18.69 | 18.19 | 18.68 | 701,977 | +0.46(+2.52%) |
Feb 04, 2019 | 17.83 | 18.36 | 17.54 | 18.22 | 1,115,961 | +0.75(+4.29%) |
Feb 01, 2019 | 17.90 | 17.98 | 17.40 | 17.47 | 571,600 | -0.42(-2.35%) |
Jan 31, 2019 | 17.24 | 17.91 | 17.21 | 17.89 | 779,754 | +0.71(+4.13%) |
Jan 30, 2019 | 17.70 | 17.88 | 17.14 | 17.18 | 1,077,262 | -0.42(-2.39%) |
Jan 29, 2019 | 17.00 | 17.93 | 17.00 | 17.60 | 746,586 | +0.66(+3.90%) |
Jan 28, 2019 | 16.60 | 17.10 | 16.33 | 16.94 | 392,514 | +0.23(+1.38%) |
Jan 25, 2019 | 16.25 | 16.82 | 16.12 | 16.71 | 391,100 | +0.58(+3.60%) |
Jan 24, 2019 | 16.10 | 16.18 | 15.59 | 16.13 | 485,560 | +0.27(+1.70%) |
Jan 23, 2019 | 16.11 | 16.39 | 15.70 | 15.86 | 665,796 | -0.30(-1.86%) |
Jan 22, 2019 | 17.75 | 17.83 | 16.15 | 16.16 | 1,383,840 | -2.32(-12.55%) |
Jan 18, 2019 | 17.93 | 18.68 | 17.66 | 18.48 | 1,126,100 | +0.47(+2.61%) |
Jan 17, 2019 | 17.25 | 18.07 | 17.18 | 18.01 | 791,413 | +0.64(+3.68%) |
Jan 16, 2019 | 17.23 | 17.62 | 16.55 | 17.37 | 768,886 | +0.17(+0.99%) |
Jan 15, 2019 | 17.16 | 17.36 | 16.63 | 17.20 | 1,345,724 | +0.08(+0.47%) |
Jan 14, 2019 | 16.92 | 17.22 | 16.71 | 17.12 | 678,570 | +0.16(+0.94%) |
Jan 11, 2019 | 16.31 | 16.97 | 16.15 | 16.96 | 544,500 | +0.60(+3.67%) |
Jan 10, 2019 | 15.66 | 16.39 | 15.52 | 16.36 | 633,732 | +0.58(+3.68%) |
Jan 09, 2019 | 15.12 | 15.90 | 15.11 | 15.78 | 602,831 | +0.22(+1.41%) |
Jan 08, 2019 | 15.33 | 15.63 | 14.95 | 15.56 | 589,821 | -0.24(-1.52%) |
Jan 07, 2019 | 15.25 | 15.88 | 15.14 | 15.80 | 537,362 | +0.60(+3.95%) |
Jan 04, 2019 | 14.88 | 15.48 | 14.72 | 15.20 | 457,700 | +0.55(+3.75%) |
Jan 03, 2019 | 14.51 | 15.13 | 14.19 | 14.65 | 577,375 | +0.08(+0.55%) |