Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 19.30 | 19.68 | 19.01 | 19.62 | 461,200 | +0.52(+2.72%) |
Mar 28, 2019 | 18.84 | 19.18 | 18.62 | 19.10 | 480,756 | +0.31(+1.65%) |
Mar 27, 2019 | 18.98 | 19.23 | 18.52 | 18.79 | 531,777 | -0.20(-1.05%) |
Mar 26, 2019 | 18.37 | 19.03 | 18.37 | 18.99 | 395,178 | +0.74(+4.05%) |
Mar 25, 2019 | 18.31 | 18.86 | 18.17 | 18.25 | 450,832 | -0.05(-0.27%) |
Mar 22, 2019 | 19.49 | 19.53 | 18.27 | 18.30 | 591,500 | -1.34(-6.82%) |
Mar 21, 2019 | 19.17 | 19.69 | 19.17 | 19.64 | 470,006 | +0.27(+1.39%) |
Mar 20, 2019 | 19.51 | 19.91 | 19.19 | 19.37 | 564,685 | -0.15(-0.77%) |
Mar 19, 2019 | 19.17 | 19.85 | 19.15 | 19.52 | 658,817 | +0.46(+2.41%) |
Mar 18, 2019 | 18.37 | 19.10 | 18.24 | 19.06 | 615,265 | +0.69(+3.76%) |
Mar 15, 2019 | 18.97 | 19.23 | 18.17 | 18.37 | 1,716,700 | -0.58(-3.06%) |
Mar 14, 2019 | 19.45 | 19.49 | 18.91 | 18.95 | 795,322 | -0.53(-2.72%) |
Mar 13, 2019 | 19.12 | 19.87 | 17.88 | 19.48 | 3,535,456 | +2.05(+11.76%) |
Mar 12, 2019 | 17.26 | 17.52 | 16.76 | 17.43 | 592,216 | +0.30(+1.75%) |
Mar 11, 2019 | 16.67 | 17.16 | 16.36 | 17.13 | 601,345 | +0.53(+3.19%) |
Mar 08, 2019 | 16.14 | 16.65 | 16.08 | 16.60 | 413,500 | +0.25(+1.53%) |
Mar 07, 2019 | 16.13 | 16.61 | 15.73 | 16.35 | 433,218 | +0.25(+1.55%) |
Mar 06, 2019 | 16.66 | 16.79 | 16.03 | 16.10 | 610,544 | -0.54(-3.25%) |
Mar 05, 2019 | 17.08 | 17.19 | 16.63 | 16.64 | 438,411 | -0.49(-2.86%) |
Mar 04, 2019 | 17.34 | 17.50 | 16.55 | 17.13 | 679,198 | -0.09(-0.52%) |
Mar 01, 2019 | 17.14 | 17.35 | 16.85 | 17.22 | 509,500 | +0.17(+1.00%) |
Feb 28, 2019 | 17.40 | 17.50 | 17.01 | 17.05 | 520,992 | -0.34(-1.96%) |
Feb 27, 2019 | 16.86 | 17.49 | 16.83 | 17.39 | 652,959 | +0.48(+2.84%) |
Feb 26, 2019 | 17.05 | 17.12 | 16.73 | 16.91 | 432,439 | -0.23(-1.34%) |
Feb 25, 2019 | 17.18 | 17.51 | 16.66 | 17.14 | 542,690 | +0.19(+1.12%) |
Feb 22, 2019 | 16.63 | 17.06 | 16.51 | 16.95 | 495,800 | +0.31(+1.86%) |
Feb 21, 2019 | 16.56 | 16.78 | 16.20 | 16.64 | 461,983 | +0.10(+0.60%) |
Feb 20, 2019 | 16.79 | 16.91 | 16.28 | 16.54 | 527,710 | -0.36(-2.13%) |
Feb 19, 2019 | 17.06 | 17.38 | 16.85 | 16.90 | 528,526 | -0.15(-0.88%) |
Feb 15, 2019 | 16.72 | 17.07 | 16.52 | 17.05 | 593,700 | +0.50(+3.02%) |
Feb 14, 2019 | 16.65 | 16.92 | 16.35 | 16.55 | 420,758 | -0.18(-1.08%) |
Feb 13, 2019 | 16.57 | 16.98 | 16.25 | 16.73 | 482,703 | +0.17(+1.03%) |
Feb 12, 2019 | 16.49 | 16.82 | 16.17 | 16.56 | 585,119 | +0.19(+1.16%) |
Feb 11, 2019 | 16.97 | 16.98 | 16.03 | 16.37 | 846,076 | -0.43(-2.56%) |
Feb 08, 2019 | 15.22 | 17.11 | 15.22 | 16.80 | 1,526,300 | +1.57(+10.31%) |
Feb 07, 2019 | 15.58 | 15.60 | 15.00 | 15.23 | 483,785 | -0.35(-2.25%) |
Feb 06, 2019 | 15.77 | 16.03 | 15.51 | 15.58 | 432,442 | +0.09(+0.58%) |
Feb 05, 2019 | 15.39 | 16.10 | 15.21 | 15.49 | 595,382 | +0.12(+0.78%) |
Feb 04, 2019 | 15.16 | 15.45 | 15.11 | 15.37 | 347,690 | +0.26(+1.72%) |
Feb 01, 2019 | 15.27 | 15.39 | 14.85 | 15.11 | 464,200 | -0.14(-0.92%) |
Jan 31, 2019 | 15.13 | 15.41 | 15.04 | 15.25 | 432,253 | +0.09(+0.59%) |
Jan 30, 2019 | 14.68 | 15.26 | 14.49 | 15.16 | 569,582 | +0.48(+3.27%) |
Jan 29, 2019 | 14.79 | 14.91 | 14.10 | 14.68 | 584,979 | -0.14(-0.94%) |
Jan 28, 2019 | 15.37 | 15.44 | 14.78 | 14.82 | 619,750 | -0.62(-4.02%) |
Jan 25, 2019 | 15.00 | 15.45 | 14.76 | 15.44 | 565,200 | +0.47(+3.14%) |
Jan 24, 2019 | 15.03 | 15.20 | 14.82 | 14.97 | 367,731 | -0.05(-0.33%) |
Jan 23, 2019 | 15.39 | 15.85 | 14.86 | 15.02 | 484,988 | -0.32(-2.09%) |
Jan 22, 2019 | 15.30 | 15.56 | 15.09 | 15.34 | 520,671 | -0.01(-0.07%) |
Jan 18, 2019 | 15.50 | 15.50 | 15.02 | 15.35 | 419,600 | -0.04(-0.26%) |
Jan 17, 2019 | 15.28 | 15.52 | 15.24 | 15.39 | 328,478 | +0.14(+0.92%) |
Jan 16, 2019 | 15.18 | 15.59 | 15.13 | 15.25 | 444,002 | +0.05(+0.33%) |
Jan 15, 2019 | 15.15 | 15.79 | 14.89 | 15.20 | 600,634 | +0.07(+0.46%) |
Jan 14, 2019 | 15.71 | 15.85 | 15.12 | 15.13 | 548,773 | -0.70(-4.42%) |
Jan 11, 2019 | 15.70 | 16.15 | 15.60 | 15.83 | 443,900 | +0.06(+0.38%) |
Jan 10, 2019 | 15.51 | 15.93 | 15.25 | 15.77 | 614,560 | +0.10(+0.64%) |
Jan 09, 2019 | 15.54 | 15.96 | 15.19 | 15.67 | 481,586 | +0.22(+1.42%) |
Jan 08, 2019 | 16.23 | 16.45 | 15.04 | 15.45 | 773,231 | -0.54(-3.38%) |
Jan 07, 2019 | 15.39 | 16.12 | 15.19 | 15.99 | 847,967 | +0.81(+5.34%) |
Jan 04, 2019 | 14.69 | 15.30 | 14.49 | 15.18 | 825,600 | +0.77(+5.34%) |
Jan 03, 2019 | 14.57 | 14.85 | 13.88 | 14.41 | 982,448 | -0.15(-1.03%) |