Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 14.90 | 14.98 | 14.55 | 14.76 | 221,200 | -0.01(-0.07%) |
Mar 28, 2019 | 15.51 | 15.60 | 14.06 | 14.77 | 687,762 | -0.60(-3.90%) |
Mar 27, 2019 | 15.72 | 16.30 | 15.23 | 15.37 | 91,715 | -0.77(-4.77%) |
Mar 26, 2019 | 16.41 | 16.77 | 15.29 | 16.14 | 176,163 | +0.29(+1.83%) |
Mar 25, 2019 | 15.90 | 16.60 | 15.60 | 15.85 | 123,336 | +0.09(+0.57%) |
Mar 22, 2019 | 16.81 | 17.50 | 15.25 | 15.76 | 62,700 | -1.13(-6.69%) |
Mar 21, 2019 | 16.95 | 17.33 | 16.80 | 16.89 | 32,678 | +0.01(+0.06%) |
Mar 20, 2019 | 17.05 | 17.24 | 16.67 | 16.88 | 15,048 | -0.17(-1.00%) |
Mar 19, 2019 | 16.63 | 17.22 | 16.63 | 17.05 | 32,512 | +0.54(+3.27%) |
Mar 18, 2019 | 17.50 | 17.50 | 16.47 | 16.51 | 31,004 | -0.99(-5.66%) |
Mar 15, 2019 | 16.68 | 17.50 | 16.32 | 17.50 | 77,600 | +0.83(+4.98%) |
Mar 14, 2019 | 17.04 | 17.31 | 16.30 | 16.67 | 98,132 | -0.35(-2.06%) |
Mar 13, 2019 | 16.61 | 18.93 | 16.60 | 17.02 | 55,331 | +0.46(+2.78%) |
Mar 12, 2019 | 16.98 | 17.03 | 16.28 | 16.56 | 51,315 | -0.42(-2.47%) |
Mar 11, 2019 | 16.65 | 17.05 | 16.16 | 16.98 | 68,010 | +0.40(+2.41%) |
Mar 08, 2019 | 17.26 | 17.70 | 16.10 | 16.58 | 74,200 | -0.68(-3.94%) |
Mar 07, 2019 | 16.87 | 17.68 | 16.39 | 17.26 | 38,513 | +0.38(+2.25%) |
Mar 06, 2019 | 18.38 | 18.38 | 16.88 | 16.88 | 81,825 | -1.51(-8.21%) |
Mar 05, 2019 | 18.31 | 18.92 | 18.07 | 18.39 | 91,026 | +0.07(+0.38%) |
Mar 04, 2019 | 19.33 | 19.89 | 17.54 | 18.32 | 149,805 | -1.04(-5.37%) |
Mar 01, 2019 | 19.54 | 19.72 | 18.56 | 19.36 | 66,200 | +0.00(+0.00%) |
Feb 28, 2019 | 19.72 | 20.12 | 18.71 | 19.36 | 119,063 | -0.33(-1.68%) |
Feb 27, 2019 | 19.99 | 20.45 | 19.36 | 19.69 | 59,389 | -0.30(-1.50%) |
Feb 26, 2019 | 18.54 | 20.68 | 18.54 | 19.99 | 122,910 | +1.22(+6.50%) |
Feb 25, 2019 | 19.01 | 20.00 | 18.53 | 18.77 | 117,135 | -0.48(-2.49%) |
Feb 22, 2019 | 21.44 | 21.89 | 19.01 | 19.25 | 226,300 | -2.17(-10.13%) |
Feb 21, 2019 | 22.37 | 22.51 | 21.02 | 21.42 | 74,559 | -0.56(-2.55%) |
Feb 20, 2019 | 21.81 | 22.73 | 21.24 | 21.98 | 106,379 | -0.11(-0.50%) |
Feb 19, 2019 | 24.16 | 25.61 | 20.21 | 22.09 | 290,725 | -1.70(-7.15%) |
Feb 15, 2019 | 22.71 | 24.18 | 22.16 | 23.79 | 374,200 | +1.31(+5.83%) |
Feb 14, 2019 | 22.30 | 22.65 | 21.80 | 22.48 | 335,734 | +0.08(+0.36%) |
Feb 13, 2019 | 22.09 | 22.75 | 22.07 | 22.40 | 92,682 | +0.35(+1.59%) |
Feb 12, 2019 | 21.76 | 22.44 | 21.20 | 22.05 | 560,724 | +0.65(+3.04%) |
Feb 11, 2019 | 20.60 | 21.65 | 20.23 | 21.40 | 137,313 | +0.90(+4.39%) |
Feb 08, 2019 | 20.25 | 21.00 | 20.01 | 20.50 | 93,300 | +0.32(+1.59%) |
Feb 07, 2019 | 19.46 | 21.01 | 18.77 | 20.18 | 474,387 | +0.74(+3.81%) |
Feb 06, 2019 | 19.25 | 19.85 | 18.90 | 19.44 | 16,139 | +0.19(+0.99%) |
Feb 05, 2019 | 20.74 | 20.89 | 18.60 | 19.25 | 164,101 | -1.24(-6.05%) |
Feb 04, 2019 | 19.70 | 21.46 | 18.62 | 20.49 | 279,915 | +2.51(+13.96%) |
Feb 01, 2019 | 17.47 | 18.74 | 17.27 | 17.98 | 97,600 | +0.57(+3.27%) |
Jan 31, 2019 | 17.35 | 17.66 | 17.25 | 17.41 | 30,063 | +0.09(+0.52%) |
Jan 30, 2019 | 17.13 | 17.62 | 17.05 | 17.32 | 25,616 | +0.07(+0.41%) |
Jan 29, 2019 | 17.07 | 17.69 | 17.07 | 17.25 | 25,727 | +0.22(+1.29%) |
Jan 28, 2019 | 16.65 | 18.21 | 16.65 | 17.03 | 122,063 | -0.03(-0.18%) |
Jan 25, 2019 | 16.29 | 17.06 | 16.29 | 17.06 | 44,800 | +0.81(+4.98%) |
Jan 24, 2019 | 16.82 | 16.85 | 15.96 | 16.25 | 20,891 | -0.42(-2.52%) |
Jan 23, 2019 | 16.46 | 16.82 | 16.31 | 16.67 | 30,505 | +0.26(+1.58%) |
Jan 22, 2019 | 16.42 | 16.77 | 16.10 | 16.41 | 34,279 | -0.24(-1.44%) |
Jan 18, 2019 | 16.32 | 16.85 | 15.84 | 16.65 | 28,400 | +0.42(+2.59%) |
Jan 17, 2019 | 16.20 | 16.81 | 15.95 | 16.23 | 27,910 | -0.06(-0.37%) |
Jan 16, 2019 | 16.16 | 16.43 | 15.83 | 16.29 | 25,582 | +0.18(+1.12%) |
Jan 15, 2019 | 16.46 | 16.46 | 15.14 | 16.11 | 14,341 | -0.15(-0.92%) |
Jan 14, 2019 | 16.34 | 16.43 | 16.15 | 16.26 | 6,375 | -0.21(-1.28%) |
Jan 11, 2019 | 16.50 | 16.50 | 15.94 | 16.47 | 46,900 | +0.20(+1.23%) |
Jan 10, 2019 | 16.12 | 16.39 | 15.70 | 16.27 | 35,263 | +0.06(+0.37%) |
Jan 09, 2019 | 15.26 | 16.50 | 15.26 | 16.21 | 38,731 | +1.08(+7.14%) |
Jan 08, 2019 | 15.57 | 15.99 | 14.72 | 15.13 | 49,777 | -0.17(-1.11%) |
Jan 07, 2019 | 14.41 | 15.58 | 14.41 | 15.30 | 56,482 | +0.89(+6.18%) |
Jan 04, 2019 | 13.72 | 14.70 | 13.23 | 14.41 | 80,000 | +0.86(+6.35%) |
Jan 03, 2019 | 13.80 | 13.80 | 12.29 | 13.55 | 105,783 | -0.26(-1.88%) |