Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 16.50 | 16.70 | 15.93 | 16.60 | 326,100 | +0.21(+1.28%) |
Mar 28, 2019 | 15.09 | 16.89 | 15.07 | 16.39 | 684,741 | +1.29(+8.54%) |
Mar 27, 2019 | 14.58 | 15.54 | 14.12 | 15.10 | 348,982 | +0.51(+3.50%) |
Mar 26, 2019 | 15.09 | 15.32 | 14.29 | 14.59 | 232,986 | -0.27(-1.82%) |
Mar 25, 2019 | 14.30 | 15.00 | 13.87 | 14.86 | 216,833 | +0.46(+3.19%) |
Mar 22, 2019 | 15.01 | 15.34 | 14.39 | 14.40 | 469,800 | -0.68(-4.51%) |
Mar 21, 2019 | 15.10 | 15.75 | 14.77 | 15.08 | 327,039 | -0.04(-0.26%) |
Mar 20, 2019 | 16.20 | 16.41 | 15.04 | 15.12 | 310,692 | -0.95(-5.91%) |
Mar 19, 2019 | 16.11 | 16.30 | 15.59 | 16.07 | 453,685 | +0.05(+0.31%) |
Mar 18, 2019 | 15.70 | 16.65 | 15.70 | 16.02 | 317,654 | +0.32(+2.04%) |
Mar 15, 2019 | 16.04 | 16.28 | 15.59 | 15.70 | 552,200 | -0.29(-1.81%) |
Mar 14, 2019 | 16.53 | 16.66 | 15.51 | 15.99 | 415,736 | -0.54(-3.27%) |
Mar 13, 2019 | 16.59 | 16.89 | 16.05 | 16.53 | 401,231 | -0.17(-1.02%) |
Mar 12, 2019 | 17.07 | 17.49 | 16.55 | 16.70 | 221,378 | -0.23(-1.36%) |
Mar 11, 2019 | 17.52 | 17.78 | 16.73 | 16.93 | 276,904 | -0.53(-3.04%) |
Mar 08, 2019 | 17.05 | 17.51 | 16.57 | 17.46 | 213,100 | +0.41(+2.40%) |
Mar 07, 2019 | 17.41 | 17.54 | 15.91 | 17.05 | 408,507 | -0.26(-1.50%) |
Mar 06, 2019 | 20.53 | 20.53 | 17.31 | 17.31 | 336,049 | -3.40(-16.42%) |
Mar 05, 2019 | 21.44 | 21.61 | 20.52 | 20.71 | 239,117 | -0.74(-3.45%) |
Mar 04, 2019 | 19.85 | 21.60 | 19.70 | 21.45 | 520,689 | +1.91(+9.77%) |
Mar 01, 2019 | 18.10 | 19.80 | 17.61 | 19.54 | 476,100 | +1.08(+5.85%) |
Feb 28, 2019 | 19.10 | 19.68 | 18.01 | 18.46 | 273,620 | -0.68(-3.55%) |
Feb 27, 2019 | 19.30 | 19.84 | 18.67 | 19.14 | 174,324 | -0.17(-0.88%) |
Feb 26, 2019 | 20.07 | 20.49 | 19.31 | 19.31 | 189,589 | -0.88(-4.36%) |
Feb 25, 2019 | 20.54 | 21.26 | 19.91 | 20.19 | 187,496 | -0.14(-0.69%) |
Feb 22, 2019 | 20.16 | 20.45 | 19.71 | 20.33 | 141,400 | +0.34(+1.70%) |
Feb 21, 2019 | 20.15 | 20.58 | 19.61 | 19.99 | 182,859 | -0.23(-1.14%) |
Feb 20, 2019 | 20.57 | 21.00 | 20.08 | 20.22 | 151,876 | -0.36(-1.75%) |
Feb 19, 2019 | 21.00 | 21.18 | 20.51 | 20.58 | 200,629 | -0.41(-1.95%) |
Feb 15, 2019 | 20.98 | 21.52 | 20.50 | 20.99 | 195,700 | +0.03(+0.14%) |
Feb 14, 2019 | 21.01 | 21.42 | 20.75 | 20.96 | 134,658 | -0.12(-0.57%) |
Feb 13, 2019 | 21.49 | 21.62 | 20.68 | 21.08 | 147,032 | -0.30(-1.40%) |
Feb 12, 2019 | 21.36 | 21.61 | 20.96 | 21.38 | 271,695 | +0.22(+1.04%) |
Feb 11, 2019 | 21.58 | 22.11 | 20.78 | 21.16 | 252,370 | -0.18(-0.84%) |
Feb 08, 2019 | 20.88 | 21.43 | 20.44 | 21.34 | 230,300 | +0.41(+1.96%) |
Feb 07, 2019 | 21.09 | 21.26 | 20.21 | 20.93 | 266,716 | +0.23(+1.11%) |
Feb 06, 2019 | 20.35 | 20.99 | 20.18 | 20.70 | 198,677 | +0.41(+2.02%) |
Feb 05, 2019 | 20.48 | 21.10 | 19.67 | 20.29 | 155,857 | -0.13(-0.64%) |
Feb 04, 2019 | 19.99 | 20.46 | 19.76 | 20.42 | 135,963 | +0.43(+2.15%) |
Feb 01, 2019 | 21.38 | 21.45 | 19.65 | 19.99 | 163,700 | -1.40(-6.55%) |
Jan 31, 2019 | 20.85 | 21.50 | 20.85 | 21.39 | 279,858 | +0.32(+1.52%) |
Jan 30, 2019 | 20.65 | 21.17 | 20.41 | 21.07 | 302,739 | +0.50(+2.43%) |
Jan 29, 2019 | 20.09 | 20.66 | 19.86 | 20.57 | 642,333 | +0.64(+3.21%) |
Jan 28, 2019 | 21.16 | 21.16 | 19.86 | 19.93 | 377,644 | -1.24(-5.86%) |
Jan 25, 2019 | 20.83 | 21.33 | 20.01 | 21.17 | 325,000 | +0.56(+2.72%) |
Jan 24, 2019 | 19.85 | 20.95 | 19.56 | 20.61 | 282,992 | +0.59(+2.95%) |
Jan 23, 2019 | 18.91 | 20.27 | 18.91 | 20.02 | 418,432 | +0.44(+2.25%) |
Jan 22, 2019 | 20.07 | 20.83 | 19.17 | 19.58 | 490,761 | -0.55(-2.73%) |
Jan 18, 2019 | 20.03 | 20.57 | 19.42 | 20.13 | 200,500 | +0.22(+1.10%) |
Jan 17, 2019 | 19.65 | 20.87 | 19.39 | 19.91 | 241,280 | +0.15(+0.76%) |
Jan 16, 2019 | 19.72 | 20.03 | 19.34 | 19.76 | 221,024 | +0.02(+0.10%) |
Jan 15, 2019 | 19.36 | 19.99 | 19.03 | 19.74 | 131,516 | +0.28(+1.44%) |
Jan 14, 2019 | 19.55 | 20.15 | 19.30 | 19.46 | 241,305 | -0.27(-1.37%) |
Jan 11, 2019 | 20.25 | 20.66 | 19.55 | 19.73 | 184,900 | -0.76(-3.71%) |
Jan 10, 2019 | 19.75 | 20.67 | 19.01 | 20.49 | 277,751 | +0.58(+2.91%) |
Jan 09, 2019 | 19.72 | 20.29 | 19.41 | 19.91 | 310,750 | +0.32(+1.63%) |
Jan 08, 2019 | 20.05 | 20.54 | 19.26 | 19.59 | 521,676 | -0.21(-1.06%) |
Jan 07, 2019 | 19.28 | 20.02 | 18.68 | 19.80 | 508,578 | +0.61(+3.18%) |
Jan 04, 2019 | 18.94 | 19.68 | 18.64 | 19.19 | 600,000 | +0.69(+3.73%) |
Jan 03, 2019 | 19.66 | 19.66 | 18.10 | 18.50 | 469,915 | -1.06(-5.42%) |