Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 17.31 | 17.94 | 17.31 | 17.74 | 60,400 | +0.49(+2.84%) |
Mar 28, 2019 | 17.11 | 17.65 | 16.88 | 17.25 | 88,097 | +0.10(+0.58%) |
Mar 27, 2019 | 17.06 | 17.75 | 16.55 | 17.15 | 101,702 | -0.09(-0.52%) |
Mar 26, 2019 | 17.88 | 18.81 | 16.90 | 17.24 | 83,414 | -0.49(-2.76%) |
Mar 25, 2019 | 16.89 | 17.92 | 16.70 | 17.73 | 41,324 | +0.90(+5.35%) |
Mar 22, 2019 | 17.91 | 18.09 | 16.78 | 16.83 | 64,900 | -1.24(-6.86%) |
Mar 21, 2019 | 18.24 | 18.30 | 17.23 | 18.07 | 65,415 | -0.28(-1.53%) |
Mar 20, 2019 | 19.19 | 19.19 | 17.90 | 18.35 | 114,060 | -0.84(-4.38%) |
Mar 19, 2019 | 18.67 | 19.50 | 18.67 | 19.19 | 117,890 | +0.61(+3.28%) |
Mar 18, 2019 | 18.20 | 18.78 | 18.20 | 18.58 | 167,655 | +0.39(+2.14%) |
Mar 15, 2019 | 18.14 | 18.48 | 17.90 | 18.19 | 980,200 | +0.22(+1.22%) |
Mar 14, 2019 | 18.48 | 18.48 | 17.66 | 17.97 | 103,476 | +0.09(+0.50%) |
Mar 13, 2019 | 18.00 | 18.26 | 17.85 | 17.88 | 127,747 | +0.08(+0.45%) |
Mar 12, 2019 | 18.41 | 18.50 | 17.56 | 17.80 | 476,251 | -0.55(-3.00%) |
Mar 11, 2019 | 18.23 | 19.25 | 17.95 | 18.35 | 106,125 | +0.30(+1.66%) |
Mar 08, 2019 | 18.40 | 18.75 | 17.75 | 18.05 | 159,200 | -0.45(-2.43%) |
Mar 07, 2019 | 18.50 | 19.24 | 18.01 | 18.50 | 92,775 | -0.01(-0.05%) |
Mar 06, 2019 | 19.42 | 19.79 | 17.80 | 18.51 | 143,465 | -0.89(-4.59%) |
Mar 05, 2019 | 20.24 | 20.30 | 19.20 | 19.40 | 92,076 | -0.85(-4.20%) |
Mar 04, 2019 | 20.28 | 20.44 | 19.43 | 20.25 | 110,687 | -0.04(-0.20%) |
Mar 01, 2019 | 20.51 | 21.14 | 20.00 | 20.29 | 130,900 | -0.06(-0.29%) |
Feb 28, 2019 | 20.32 | 20.57 | 19.75 | 20.35 | 105,596 | -0.01(-0.05%) |
Feb 27, 2019 | 20.01 | 20.54 | 20.01 | 20.36 | 77,288 | +0.27(+1.34%) |
Feb 26, 2019 | 20.28 | 20.58 | 19.77 | 20.09 | 79,958 | -0.23(-1.13%) |
Feb 25, 2019 | 20.19 | 20.57 | 19.63 | 20.32 | 120,452 | +0.03(+0.15%) |
Feb 22, 2019 | 20.80 | 21.06 | 19.76 | 20.29 | 59,900 | -0.44(-2.12%) |
Feb 21, 2019 | 21.11 | 22.50 | 20.02 | 20.73 | 44,879 | -0.38(-1.80%) |
Feb 20, 2019 | 21.51 | 21.78 | 20.90 | 21.11 | 29,590 | -0.42(-1.95%) |
Feb 19, 2019 | 21.97 | 22.18 | 20.72 | 21.53 | 32,165 | -0.43(-1.96%) |
Feb 15, 2019 | 20.33 | 22.02 | 20.20 | 21.96 | 62,100 | +1.65(+8.12%) |
Feb 14, 2019 | 19.50 | 20.94 | 19.34 | 20.31 | 52,547 | +0.86(+4.42%) |
Feb 13, 2019 | 19.24 | 19.81 | 18.88 | 19.45 | 93,599 | +0.24(+1.25%) |
Feb 12, 2019 | 19.00 | 19.31 | 18.81 | 19.21 | 26,864 | +0.40(+2.13%) |
Feb 11, 2019 | 18.94 | 19.12 | 18.65 | 18.81 | 21,568 | +0.11(+0.59%) |
Feb 08, 2019 | 18.59 | 19.04 | 17.96 | 18.70 | 21,200 | +0.10(+0.54%) |
Feb 07, 2019 | 18.25 | 19.90 | 17.65 | 18.60 | 20,557 | +0.27(+1.47%) |
Feb 06, 2019 | 18.20 | 18.50 | 18.20 | 18.33 | 3,093 | -0.06(-0.33%) |
Feb 05, 2019 | 17.93 | 18.50 | 17.92 | 18.39 | 6,289 | +0.25(+1.38%) |
Feb 04, 2019 | 17.98 | 18.60 | 17.98 | 18.14 | 20,616 | +0.40(+2.25%) |
Feb 01, 2019 | 18.08 | 18.57 | 17.36 | 17.74 | 21,000 | -0.17(-0.95%) |
Jan 31, 2019 | 17.18 | 18.29 | 17.15 | 17.91 | 13,656 | +0.70(+4.07%) |
Jan 30, 2019 | 17.36 | 17.89 | 16.87 | 17.21 | 39,781 | -0.27(-1.54%) |
Jan 29, 2019 | 18.65 | 19.06 | 17.29 | 17.48 | 26,835 | -1.25(-6.67%) |
Jan 28, 2019 | 19.24 | 19.25 | 18.20 | 18.73 | 39,643 | -0.51(-2.65%) |
Jan 25, 2019 | 19.25 | 19.51 | 18.90 | 19.24 | 100,200 | +0.17(+0.89%) |
Jan 24, 2019 | 19.76 | 22.29 | 18.50 | 19.07 | 35,001 | -0.73(-3.69%) |
Jan 23, 2019 | 19.40 | 20.40 | 18.97 | 19.80 | 21,881 | -0.01(-0.05%) |
Jan 22, 2019 | 20.38 | 21.99 | 19.81 | 19.81 | 46,207 | -0.76(-3.69%) |
Jan 18, 2019 | 21.43 | 21.92 | 20.28 | 20.57 | 25,600 | -0.69(-3.25%) |
Jan 17, 2019 | 22.38 | 22.49 | 20.86 | 21.26 | 44,263 | -1.12(-5.00%) |
Jan 16, 2019 | 24.07 | 24.16 | 21.19 | 22.38 | 79,599 | -1.37(-5.77%) |
Jan 15, 2019 | 23.59 | 24.16 | 23.16 | 23.75 | 64,473 | +0.55(+2.37%) |
Jan 14, 2019 | 23.50 | 23.99 | 22.89 | 23.20 | 64,208 | -0.31(-1.32%) |
Jan 11, 2019 | 23.10 | 23.92 | 22.74 | 23.51 | 31,900 | +0.41(+1.77%) |
Jan 10, 2019 | 23.00 | 23.50 | 22.45 | 23.10 | 56,390 | +0.24(+1.05%) |
Jan 09, 2019 | 22.54 | 23.42 | 22.54 | 22.86 | 50,817 | +0.08(+0.35%) |
Jan 08, 2019 | 22.75 | 23.33 | 22.33 | 22.78 | 87,381 | -0.31(-1.34%) |
Jan 07, 2019 | 22.51 | 23.70 | 21.82 | 23.09 | 58,012 | +0.24(+1.05%) |
Jan 04, 2019 | 23.00 | 24.60 | 22.72 | 22.85 | 82,300 | -0.29(-1.25%) |
Jan 03, 2019 | 22.15 | 23.52 | 21.01 | 23.14 | 74,575 | +0.40(+1.76%) |