Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 20.21 | 20.40 | 19.98 | 20.02 | 127,208 | -0.12(-0.60%) |
Mar 28, 2019 | 19.85 | 20.30 | 19.85 | 20.14 | 254,967 | -0.03(-0.15%) |
Mar 27, 2019 | 19.92 | 20.35 | 19.92 | 20.17 | 260,373 | +0.20(+1.00%) |
Mar 26, 2019 | 19.90 | 20.25 | 19.82 | 19.97 | 479,508 | +0.00(+0.00%) |
Mar 25, 2019 | 19.80 | 20.07 | 19.78 | 19.97 | 425,922 | -0.03(-0.15%) |
Mar 22, 2019 | 19.75 | 20.33 | 19.72 | 20.00 | 303,407 | +0.03(+0.15%) |
Mar 21, 2019 | 20.45 | 20.69 | 19.64 | 19.97 | 354,234 | -0.55(-2.68%) |
Mar 20, 2019 | 18.35 | 20.77 | 18.33 | 20.52 | 1,586,950 | +2.17(+11.83%) |
Mar 19, 2019 | 18.70 | 18.70 | 17.64 | 18.35 | 1,025,086 | -0.28(-1.50%) |
Mar 18, 2019 | 19.00 | 19.04 | 18.16 | 18.63 | 521,539 | -0.55(-2.87%) |
Mar 15, 2019 | 21.60 | 21.65 | 19.09 | 19.18 | 875,950 | -2.61(-11.98%) |
Mar 14, 2019 | 22.44 | 22.44 | 21.59 | 21.79 | 160,293 | -0.66(-2.94%) |
Mar 13, 2019 | 22.51 | 22.67 | 22.22 | 22.45 | 113,720 | -0.04(-0.18%) |
Mar 12, 2019 | 23.00 | 23.00 | 22.31 | 22.49 | 89,407 | -0.57(-2.47%) |
Mar 11, 2019 | 22.69 | 23.15 | 22.69 | 23.06 | 97,306 | +0.37(+1.63%) |
Mar 08, 2019 | 22.61 | 22.77 | 22.50 | 22.69 | 272,395 | -0.08(-0.35%) |
Mar 07, 2019 | 22.26 | 22.86 | 22.07 | 22.77 | 264,988 | +0.44(+1.97%) |
Mar 06, 2019 | 21.92 | 22.44 | 21.87 | 22.33 | 131,732 | +0.33(+1.50%) |
Mar 05, 2019 | 21.50 | 22.04 | 21.50 | 22.00 | 167,733 | +0.48(+2.23%) |
Mar 04, 2019 | 21.66 | 21.66 | 20.81 | 21.52 | 273,858 | -0.15(-0.69%) |
Mar 01, 2019 | 21.75 | 22.02 | 21.60 | 21.67 | 103,988 | -0.03(-0.14%) |
Feb 28, 2019 | 21.97 | 22.15 | 21.68 | 21.70 | 189,280 | -0.47(-2.12%) |
Feb 27, 2019 | 22.27 | 22.32 | 21.97 | 22.17 | 99,272 | -0.05(-0.23%) |
Feb 26, 2019 | 22.44 | 22.50 | 22.10 | 22.22 | 126,070 | -0.29(-1.29%) |
Feb 25, 2019 | 22.31 | 22.57 | 22.22 | 22.51 | 75,518 | +0.13(+0.58%) |
Feb 22, 2019 | 22.18 | 22.40 | 22.12 | 22.38 | 69,119 | +0.30(+1.36%) |
Feb 21, 2019 | 22.15 | 22.25 | 21.89 | 22.08 | 127,851 | -0.15(-0.67%) |
Feb 20, 2019 | 22.17 | 22.53 | 21.87 | 22.23 | 139,908 | +0.07(+0.32%) |
Feb 19, 2019 | 22.33 | 22.37 | 22.11 | 22.16 | 71,180 | -0.18(-0.81%) |
Feb 15, 2019 | 22.34 | 22.34 | 22.34 | 0 | +0.26(+1.18%) | |
Feb 14, 2019 | 21.73 | 22.28 | 21.72 | 22.08 | 83,502 | +0.23(+1.05%) |
Feb 13, 2019 | 21.80 | 21.88 | 21.61 | 21.85 | 72,864 | +0.06(+0.28%) |
Feb 12, 2019 | 21.51 | 21.90 | 21.32 | 21.79 | 144,942 | +0.43(+2.01%) |
Feb 11, 2019 | 21.24 | 21.54 | 21.20 | 21.36 | 87,272 | +0.12(+0.56%) |
Feb 08, 2019 | 21.06 | 21.54 | 21.00 | 21.24 | 93,963 | +0.19(+0.90%) |
Feb 07, 2019 | 20.87 | 21.24 | 20.45 | 21.05 | 129,124 | +0.16(+0.77%) |
Feb 06, 2019 | 21.33 | 21.54 | 20.89 | 20.89 | 164,588 | -0.48(-2.25%) |
Feb 05, 2019 | 21.45 | 21.45 | 21.16 | 21.37 | 100,024 | -0.10(-0.47%) |
Feb 04, 2019 | 21.54 | 21.66 | 21.45 | 21.47 | 84,012 | -0.06(-0.28%) |
Feb 01, 2019 | 21.88 | 22.10 | 21.48 | 21.53 | 92,693 | -0.32(-1.46%) |
Jan 31, 2019 | 21.86 | 22.05 | 21.79 | 21.85 | 190,201 | -0.01(-0.05%) |
Jan 30, 2019 | 22.00 | 22.08 | 21.80 | 21.86 | 109,848 | -0.05(-0.23%) |
Jan 29, 2019 | 21.94 | 22.25 | 21.73 | 21.91 | 207,916 | +0.03(+0.14%) |
Jan 28, 2019 | 22.27 | 22.40 | 21.83 | 21.88 | 118,924 | -0.49(-2.19%) |
Jan 25, 2019 | 22.55 | 22.76 | 22.37 | 22.37 | 114,385 | -0.12(-0.53%) |
Jan 24, 2019 | 22.51 | 22.72 | 22.39 | 22.49 | 189,103 | -0.06(-0.27%) |
Jan 23, 2019 | 22.62 | 22.78 | 22.47 | 22.55 | 153,356 | +0.01(+0.04%) |
Jan 22, 2019 | 22.92 | 22.97 | 22.44 | 22.54 | 205,826 | -0.43(-1.87%) |
Jan 21, 2019 | 23.14 | 23.27 | 22.95 | 22.97 | 65,592 | -0.16(-0.69%) |
Jan 18, 2019 | 22.88 | 23.26 | 22.57 | 23.13 | 242,908 | +0.23(+1.00%) |
Jan 17, 2019 | 22.40 | 22.93 | 22.40 | 22.90 | 163,219 | +0.46(+2.05%) |
Jan 16, 2019 | 22.58 | 22.67 | 22.13 | 22.44 | 114,248 | -0.09(-0.40%) |
Jan 15, 2019 | 22.94 | 23.05 | 22.48 | 22.53 | 220,921 | -0.38(-1.66%) |
Jan 14, 2019 | 23.05 | 23.25 | 22.77 | 22.91 | 138,605 | -0.20(-0.87%) |
Jan 11, 2019 | 22.65 | 23.26 | 22.64 | 23.11 | 170,407 | +0.43(+1.90%) |
Jan 10, 2019 | 22.57 | 22.75 | 22.32 | 22.68 | 248,059 | -0.01(-0.04%) |
Jan 09, 2019 | 22.05 | 22.72 | 21.94 | 22.69 | 268,509 | +0.71(+3.23%) |
Jan 08, 2019 | 21.65 | 22.21 | 21.65 | 21.98 | 321,738 | +0.54(+2.52%) |
Jan 07, 2019 | 21.42 | 21.62 | 21.23 | 21.44 | 230,477 | +0.10(+0.47%) |
Jan 04, 2019 | 21.23 | 21.52 | 20.95 | 21.34 | 148,900 | +0.31(+1.47%) |
Jan 03, 2019 | 20.41 | 21.23 | 20.28 | 21.03 | 308,398 | +0.54(+2.64%) |