Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 17.47 | 17.89 | 17.38 | 17.66 | 772,900 | +0.36(+2.08%) |
Mar 28, 2019 | 17.39 | 17.61 | 17.08 | 17.30 | 483,275 | +0.02(+0.12%) |
Mar 27, 2019 | 17.48 | 17.72 | 17.20 | 17.28 | 292,130 | -0.18(-1.03%) |
Mar 26, 2019 | 17.22 | 17.62 | 17.05 | 17.46 | 518,274 | +0.36(+2.11%) |
Mar 25, 2019 | 17.05 | 17.33 | 16.94 | 17.10 | 697,103 | +0.03(+0.18%) |
Mar 22, 2019 | 18.12 | 18.27 | 17.06 | 17.07 | 475,700 | -1.17(-6.41%) |
Mar 21, 2019 | 18.07 | 18.53 | 18.07 | 18.24 | 481,643 | +0.04(+0.22%) |
Mar 20, 2019 | 18.50 | 18.59 | 17.86 | 18.20 | 269,040 | -0.37(-1.99%) |
Mar 19, 2019 | 19.24 | 19.35 | 18.53 | 18.57 | 303,400 | -0.61(-3.18%) |
Mar 18, 2019 | 18.81 | 19.19 | 18.81 | 19.18 | 404,696 | +0.43(+2.29%) |
Mar 15, 2019 | 18.85 | 19.20 | 18.63 | 18.75 | 839,500 | +0.11(+0.59%) |
Mar 14, 2019 | 18.91 | 19.04 | 18.54 | 18.64 | 341,128 | -0.34(-1.79%) |
Mar 13, 2019 | 19.36 | 19.44 | 18.93 | 18.98 | 288,715 | -0.34(-1.76%) |
Mar 12, 2019 | 19.20 | 19.49 | 19.01 | 19.32 | 381,408 | +0.17(+0.89%) |
Mar 11, 2019 | 19.17 | 19.40 | 19.07 | 19.15 | 449,678 | -0.07(-0.36%) |
Mar 08, 2019 | 19.06 | 19.34 | 19.05 | 19.22 | 372,200 | +0.07(+0.37%) |
Mar 07, 2019 | 19.61 | 19.72 | 19.10 | 19.15 | 1,341,059 | -0.63(-3.19%) |
Mar 06, 2019 | 20.15 | 20.38 | 19.78 | 19.78 | 794,377 | -0.28(-1.40%) |
Mar 05, 2019 | 20.25 | 20.33 | 19.79 | 20.06 | 525,514 | -0.21(-1.04%) |
Mar 04, 2019 | 20.05 | 20.42 | 19.93 | 20.27 | 661,626 | +0.31(+1.55%) |
Mar 01, 2019 | 20.48 | 20.78 | 19.91 | 19.96 | 666,100 | -0.25(-1.24%) |
Feb 28, 2019 | 20.35 | 20.42 | 19.86 | 20.21 | 801,958 | -0.09(-0.44%) |
Feb 27, 2019 | 20.04 | 20.38 | 19.73 | 20.30 | 2,573,930 | +0.20(+1.00%) |
Feb 26, 2019 | 20.76 | 20.97 | 19.99 | 20.10 | 1,666,331 | -0.86(-4.10%) |
Feb 25, 2019 | 21.23 | 21.71 | 20.92 | 20.96 | 927,064 | -0.20(-0.95%) |
Feb 22, 2019 | 21.57 | 21.87 | 21.15 | 21.16 | 1,236,100 | -0.40(-1.86%) |
Feb 21, 2019 | 21.37 | 21.90 | 21.24 | 21.56 | 1,018,673 | +0.09(+0.42%) |
Feb 20, 2019 | 21.64 | 21.64 | 20.56 | 21.47 | 1,427,819 | -0.04(-0.19%) |
Feb 19, 2019 | 19.81 | 22.24 | 19.38 | 21.51 | 2,735,256 | +2.94(+15.83%) |
Feb 15, 2019 | 18.33 | 18.97 | 18.26 | 18.57 | 1,284,400 | +0.34(+1.87%) |
Feb 14, 2019 | 18.06 | 18.37 | 17.93 | 18.23 | 432,700 | +0.09(+0.50%) |
Feb 13, 2019 | 18.31 | 18.39 | 17.73 | 18.14 | 601,663 | -0.09(-0.49%) |
Feb 12, 2019 | 17.61 | 18.36 | 17.61 | 18.23 | 1,065,085 | +0.72(+4.11%) |
Feb 11, 2019 | 17.06 | 17.61 | 16.96 | 17.51 | 1,069,299 | +0.48(+2.82%) |
Feb 08, 2019 | 16.81 | 17.17 | 16.64 | 17.03 | 680,800 | +0.14(+0.83%) |
Feb 07, 2019 | 17.23 | 17.50 | 16.73 | 16.89 | 421,550 | -0.30(-1.75%) |
Feb 06, 2019 | 17.50 | 17.70 | 17.05 | 17.19 | 555,531 | -0.32(-1.83%) |
Feb 05, 2019 | 17.63 | 17.81 | 17.31 | 17.51 | 437,228 | -0.10(-0.57%) |
Feb 04, 2019 | 17.50 | 17.61 | 17.28 | 17.61 | 467,933 | +0.11(+0.63%) |
Feb 01, 2019 | 17.81 | 17.81 | 17.24 | 17.50 | 706,800 | -0.34(-1.91%) |
Jan 31, 2019 | 16.96 | 17.85 | 16.92 | 17.84 | 578,005 | +0.88(+5.19%) |
Jan 30, 2019 | 17.25 | 17.35 | 16.60 | 16.96 | 459,401 | -0.15(-0.88%) |
Jan 29, 2019 | 16.94 | 17.20 | 16.65 | 17.11 | 390,924 | +0.15(+0.88%) |
Jan 28, 2019 | 16.70 | 17.28 | 16.70 | 16.96 | 494,246 | +0.08(+0.47%) |
Jan 25, 2019 | 16.82 | 17.47 | 16.80 | 16.88 | 339,500 | +0.20(+1.20%) |
Jan 24, 2019 | 15.98 | 16.92 | 15.92 | 16.68 | 1,747,614 | +0.71(+4.45%) |
Jan 23, 2019 | 16.20 | 16.37 | 15.74 | 15.97 | 1,843,981 | -0.15(-0.93%) |
Jan 22, 2019 | 16.62 | 16.84 | 15.99 | 16.12 | 1,010,896 | -0.61(-3.65%) |
Jan 18, 2019 | 16.82 | 17.01 | 16.58 | 16.73 | 926,500 | -0.02(-0.12%) |
Jan 17, 2019 | 16.25 | 16.85 | 16.25 | 16.75 | 274,591 | +0.36(+2.20%) |
Jan 16, 2019 | 16.50 | 17.06 | 16.34 | 16.39 | 433,326 | -0.13(-0.79%) |
Jan 15, 2019 | 16.74 | 17.08 | 16.25 | 16.52 | 495,369 | -0.26(-1.55%) |
Jan 14, 2019 | 16.35 | 16.85 | 16.27 | 16.78 | 431,962 | +0.41(+2.50%) |
Jan 11, 2019 | 15.94 | 16.62 | 15.76 | 16.37 | 1,609,800 | -0.03(-0.18%) |
Jan 10, 2019 | 16.47 | 16.59 | 16.19 | 16.40 | 543,912 | -0.12(-0.73%) |
Jan 09, 2019 | 16.52 | 16.67 | 16.17 | 16.52 | 702,272 | +0.07(+0.43%) |
Jan 08, 2019 | 16.21 | 16.45 | 15.98 | 16.45 | 1,029,557 | +0.40(+2.49%) |
Jan 07, 2019 | 15.49 | 16.18 | 15.21 | 16.05 | 1,303,907 | +0.42(+2.69%) |
Jan 04, 2019 | 14.97 | 15.83 | 14.83 | 15.63 | 1,013,600 | +0.85(+5.75%) |
Jan 03, 2019 | 14.63 | 15.06 | 14.43 | 14.78 | 522,995 | +0.12(+0.82%) |