Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 21.52 | 21.75 | 21.23 | 21.72 | 512,729 | +0.31(+1.47%) |
Mar 28, 2019 | 21.64 | 21.86 | 21.02 | 21.40 | 731,930 | -0.10(-0.44%) |
Mar 27, 2019 | 20.27 | 21.63 | 20.27 | 21.50 | 962,612 | +1.25(+6.16%) |
Mar 26, 2019 | 19.87 | 20.59 | 19.82 | 20.25 | 999,846 | +0.50(+2.56%) |
Mar 25, 2019 | 20.93 | 21.51 | 19.65 | 19.75 | 2,317,808 | -0.91(-4.42%) |
Mar 22, 2019 | 21.90 | 22.74 | 20.30 | 20.66 | 8,199,790 | +3.48(+20.29%) |
Mar 21, 2019 | 16.96 | 17.55 | 16.82 | 17.18 | 966,604 | -0.48(-2.70%) |
Mar 20, 2019 | 17.79 | 18.25 | 17.38 | 17.65 | 722,617 | -0.10(-0.59%) |
Mar 19, 2019 | 18.09 | 18.41 | 17.73 | 17.76 | 377,138 | -0.26(-1.43%) |
Mar 18, 2019 | 17.61 | 18.08 | 17.54 | 18.01 | 411,296 | +0.42(+2.38%) |
Mar 15, 2019 | 17.14 | 17.65 | 17.14 | 17.60 | 606,516 | +0.58(+3.41%) |
Mar 14, 2019 | 17.59 | 17.63 | 17.00 | 17.02 | 278,181 | -0.59(-3.35%) |
Mar 13, 2019 | 17.34 | 17.88 | 17.27 | 17.61 | 346,415 | +0.30(+1.76%) |
Mar 12, 2019 | 18.07 | 18.07 | 16.80 | 17.30 | 711,368 | -0.99(-5.41%) |
Mar 11, 2019 | 17.38 | 18.32 | 17.02 | 18.29 | 695,775 | +0.96(+5.55%) |
Mar 08, 2019 | 17.64 | 17.93 | 17.24 | 17.33 | 476,811 | -0.42(-2.36%) |
Mar 07, 2019 | 17.63 | 18.22 | 17.32 | 17.75 | 280,725 | +0.07(+0.38%) |
Mar 06, 2019 | 17.85 | 18.07 | 17.36 | 17.68 | 337,623 | -0.04(-0.22%) |
Mar 05, 2019 | 17.55 | 17.80 | 17.48 | 17.72 | 271,126 | +0.21(+1.20%) |
Mar 04, 2019 | 17.72 | 17.91 | 17.31 | 17.51 | 432,070 | -0.19(-1.08%) |
Mar 01, 2019 | 18.09 | 18.55 | 17.66 | 17.70 | 375,567 | +0.05(+0.27%) |
Feb 28, 2019 | 17.72 | 17.88 | 17.21 | 17.65 | 363,221 | -0.12(-0.70%) |
Feb 27, 2019 | 17.74 | 18.05 | 17.53 | 17.78 | 284,336 | +0.06(+0.32%) |
Feb 26, 2019 | 17.07 | 17.83 | 17.07 | 17.72 | 384,891 | +0.61(+3.56%) |
Feb 25, 2019 | 16.98 | 17.21 | 16.83 | 17.11 | 216,617 | +0.20(+1.18%) |
Feb 22, 2019 | 16.80 | 17.00 | 16.60 | 16.91 | 164,048 | +0.15(+0.91%) |
Feb 21, 2019 | 16.89 | 17.05 | 16.64 | 16.76 | 226,264 | -0.13(-0.79%) |
Feb 20, 2019 | 16.90 | 17.07 | 16.73 | 16.89 | 280,627 | +0.00(+0.00%) |
Feb 19, 2019 | 16.77 | 17.00 | 16.53 | 16.89 | 415,583 | +0.11(+0.68%) |
Feb 15, 2019 | 16.91 | 17.05 | 16.76 | 16.78 | 211,309 | -0.04(-0.23%) |
Feb 14, 2019 | 16.61 | 16.91 | 16.42 | 16.82 | 213,531 | +0.13(+0.80%) |
Feb 13, 2019 | 16.67 | 16.78 | 16.47 | 16.68 | 220,481 | +0.06(+0.34%) |
Feb 12, 2019 | 16.09 | 16.67 | 16.09 | 16.62 | 472,463 | +0.61(+3.81%) |
Feb 11, 2019 | 15.40 | 16.09 | 15.27 | 16.02 | 250,240 | +0.63(+4.08%) |
Feb 08, 2019 | 15.84 | 15.86 | 15.38 | 15.39 | 283,251 | -0.46(-2.88%) |
Feb 07, 2019 | 15.96 | 16.00 | 15.56 | 15.84 | 526,724 | -0.18(-1.13%) |
Feb 06, 2019 | 16.16 | 16.16 | 15.37 | 16.02 | 452,804 | -0.12(-0.77%) |
Feb 05, 2019 | 15.80 | 16.22 | 15.75 | 16.15 | 343,503 | +0.37(+2.35%) |
Feb 04, 2019 | 15.52 | 15.84 | 15.37 | 15.78 | 319,465 | +0.25(+1.59%) |
Feb 01, 2019 | 15.58 | 15.82 | 15.33 | 15.53 | 237,355 | -0.03(-0.18%) |
Jan 31, 2019 | 15.59 | 15.70 | 15.43 | 15.56 | 320,515 | -0.01(-0.06%) |
Jan 30, 2019 | 15.95 | 16.03 | 15.49 | 15.57 | 336,702 | -0.36(-2.27%) |
Jan 29, 2019 | 16.13 | 16.13 | 15.74 | 15.93 | 364,320 | -0.21(-1.30%) |
Jan 28, 2019 | 15.73 | 16.21 | 15.62 | 16.14 | 508,264 | +0.32(+2.05%) |
Jan 25, 2019 | 15.34 | 15.95 | 15.19 | 15.82 | 387,750 | +0.62(+4.07%) |
Jan 24, 2019 | 14.89 | 15.34 | 14.83 | 15.20 | 348,950 | +0.26(+1.72%) |
Jan 23, 2019 | 14.92 | 15.29 | 14.52 | 14.94 | 343,799 | +0.06(+0.38%) |
Jan 22, 2019 | 14.83 | 15.03 | 14.67 | 14.88 | 371,846 | -0.05(-0.32%) |
Jan 18, 2019 | 14.80 | 15.07 | 14.59 | 14.93 | 420,728 | +0.21(+1.42%) |
Jan 17, 2019 | 14.52 | 14.78 | 14.21 | 14.72 | 629,033 | +0.15(+1.05%) |
Jan 16, 2019 | 14.77 | 14.82 | 14.13 | 14.57 | 593,473 | -0.22(-1.48%) |
Jan 15, 2019 | 14.97 | 14.98 | 14.06 | 14.79 | 641,655 | -0.03(-0.19%) |
Jan 14, 2019 | 15.04 | 15.35 | 14.74 | 14.82 | 415,192 | -0.30(-2.02%) |
Jan 11, 2019 | 15.07 | 15.54 | 15.05 | 15.12 | 401,508 | +0.01(+0.06%) |
Jan 10, 2019 | 15.23 | 15.28 | 14.79 | 15.11 | 448,665 | -0.41(-2.64%) |
Jan 09, 2019 | 15.14 | 15.71 | 15.12 | 15.52 | 637,209 | +0.39(+2.58%) |
Jan 08, 2019 | 15.60 | 15.60 | 14.87 | 15.13 | 454,039 | -0.33(-2.16%) |
Jan 07, 2019 | 15.48 | 15.70 | 15.28 | 15.46 | 753,990 | +0.04(+0.25%) |
Jan 04, 2019 | 14.46 | 15.46 | 14.39 | 15.43 | 1,447,868 | +0.98(+6.79%) |
Jan 03, 2019 | 14.26 | 14.64 | 14.02 | 14.44 | 671,402 | +0.10(+0.73%) |