Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 24.95 | 25.47 | 24.41 | 24.63 | 19,127 | -0.32(-1.28%) |
Mar 28, 2019 | 24.84 | 25.26 | 24.31 | 24.95 | 9,506 | +0.21(+0.86%) |
Mar 27, 2019 | 24.09 | 25.26 | 23.56 | 24.73 | 28,729 | +0.53(+2.20%) |
Mar 26, 2019 | 24.73 | 25.05 | 23.67 | 24.20 | 15,774 | -0.11(-0.44%) |
Mar 25, 2019 | 24.09 | 25.26 | 22.81 | 24.31 | 24,910 | +0.64(+2.70%) |
Mar 22, 2019 | 25.69 | 26.01 | 23.03 | 23.67 | 38,807 | -2.03(-7.88%) |
Mar 21, 2019 | 23.99 | 27.61 | 23.99 | 25.69 | 80,115 | +1.81(+7.59%) |
Mar 20, 2019 | 23.67 | 24.20 | 22.49 | 23.88 | 49,936 | +0.11(+0.45%) |
Mar 19, 2019 | 25.05 | 25.90 | 23.56 | 23.77 | 54,670 | -1.28(-5.11%) |
Mar 18, 2019 | 25.26 | 26.01 | 24.52 | 25.05 | 38,295 | -0.21(-0.84%) |
Mar 15, 2019 | 26.97 | 27.18 | 24.52 | 25.26 | 79,491 | -1.71(-6.32%) |
Mar 14, 2019 | 29.10 | 29.74 | 26.86 | 26.97 | 41,906 | -2.35(-8.00%) |
Mar 13, 2019 | 32.62 | 33.05 | 28.78 | 29.32 | 91,704 | -2.98(-9.24%) |
Mar 12, 2019 | 42.64 | 42.64 | 31.98 | 32.30 | 137,036 | -14.18(-30.50%) |
Mar 11, 2019 | 43.17 | 47.44 | 42.96 | 46.48 | 45,513 | +3.41(+7.92%) |
Mar 08, 2019 | 44.77 | 44.88 | 42.32 | 43.07 | 30,768 | -1.60(-3.58%) |
Mar 07, 2019 | 41.38 | 45.41 | 41.17 | 44.67 | 37,175 | +3.29(+7.95%) |
Mar 06, 2019 | 40.74 | 42.33 | 40.42 | 41.38 | 18,277 | +0.53(+1.30%) |
Mar 05, 2019 | 41.06 | 41.17 | 40.21 | 40.85 | 27,285 | -0.21(-0.52%) |
Mar 04, 2019 | 41.59 | 42.33 | 39.26 | 41.06 | 26,083 | -0.64(-1.53%) |
Mar 01, 2019 | 43.29 | 43.92 | 40.00 | 41.70 | 37,908 | -1.27(-2.96%) |
Feb 28, 2019 | 42.76 | 43.18 | 41.38 | 42.97 | 19,109 | -0.21(-0.49%) |
Feb 27, 2019 | 46.68 | 46.68 | 41.38 | 43.18 | 34,570 | -3.29(-7.08%) |
Feb 26, 2019 | 47.21 | 47.41 | 45.94 | 46.47 | 20,796 | -0.42(-0.91%) |
Feb 25, 2019 | 47.43 | 47.85 | 44.77 | 46.89 | 45,812 | +1.38(+3.03%) |
Feb 22, 2019 | 42.54 | 46.47 | 42.54 | 45.52 | 53,630 | +3.29(+7.79%) |
Feb 21, 2019 | 40.10 | 42.44 | 39.79 | 42.23 | 43,701 | +2.12(+5.29%) |
Feb 20, 2019 | 39.36 | 40.42 | 36.18 | 40.10 | 45,754 | +0.85(+2.16%) |
Feb 19, 2019 | 36.39 | 39.79 | 36.29 | 39.26 | 33,942 | +2.55(+6.94%) |
Feb 15, 2019 | 34.48 | 36.82 | 34.16 | 36.71 | 46,542 | +2.55(+7.45%) |
Feb 14, 2019 | 34.80 | 35.33 | 34.06 | 34.16 | 16,419 | -0.74(-2.13%) |
Feb 13, 2019 | 33.42 | 35.22 | 32.89 | 34.91 | 22,488 | +1.38(+4.11%) |
Feb 12, 2019 | 32.15 | 34.16 | 32.15 | 33.53 | 18,981 | +1.59(+4.98%) |
Feb 11, 2019 | 32.36 | 32.47 | 31.30 | 31.94 | 5,458 | -0.53(-1.63%) |
Feb 08, 2019 | 32.15 | 32.47 | 31.30 | 32.47 | 12,403 | +0.42(+1.32%) |
Feb 07, 2019 | 33.21 | 33.31 | 31.62 | 32.04 | 21,716 | -1.80(-5.33%) |
Feb 06, 2019 | 33.74 | 34.27 | 33.10 | 33.84 | 11,385 | -0.11(-0.31%) |
Feb 05, 2019 | 34.91 | 34.91 | 32.57 | 33.95 | 28,484 | -0.74(-2.14%) |
Feb 04, 2019 | 36.71 | 36.82 | 33.95 | 34.69 | 24,054 | -2.12(-5.76%) |
Feb 01, 2019 | 35.12 | 37.35 | 34.59 | 36.82 | 35,269 | +1.49(+4.20%) |
Jan 31, 2019 | 34.69 | 35.54 | 33.63 | 35.33 | 24,659 | +0.32(+0.91%) |
Jan 30, 2019 | 35.01 | 35.44 | 33.53 | 35.01 | 32,562 | +0.53(+1.54%) |
Jan 29, 2019 | 32.36 | 34.91 | 32.25 | 34.48 | 42,469 | +2.44(+7.62%) |
Jan 28, 2019 | 31.94 | 32.78 | 30.45 | 32.04 | 19,468 | +0.11(+0.33%) |
Jan 25, 2019 | 31.19 | 33.21 | 31.19 | 31.94 | 19,416 | +0.74(+2.38%) |
Jan 24, 2019 | 33.74 | 33.95 | 30.34 | 31.19 | 45,153 | -2.76(-8.12%) |
Jan 23, 2019 | 36.39 | 37.45 | 33.53 | 33.95 | 45,413 | -2.12(-5.88%) |
Jan 22, 2019 | 36.29 | 37.13 | 33.21 | 36.07 | 60,569 | -0.53(-1.45%) |
Jan 18, 2019 | 38.73 | 41.17 | 34.69 | 36.60 | 89,503 | -0.74(-1.99%) |
Jan 17, 2019 | 33.84 | 37.66 | 31.94 | 37.35 | 76,114 | +2.97(+8.64%) |
Jan 16, 2019 | 35.12 | 39.47 | 33.53 | 34.38 | 145,636 | +1.27(+3.85%) |
Jan 15, 2019 | 26.63 | 33.95 | 26.10 | 33.10 | 99,394 | +6.79(+25.81%) |
Jan 14, 2019 | 24.72 | 26.95 | 24.40 | 26.31 | 123,576 | +1.59(+6.44%) |
Jan 11, 2019 | 24.51 | 25.09 | 24.19 | 24.72 | 19,161 | +0.21(+0.87%) |
Jan 10, 2019 | 23.77 | 25.14 | 23.34 | 24.51 | 23,664 | +0.42(+1.76%) |
Jan 09, 2019 | 24.51 | 24.93 | 23.34 | 24.08 | 12,216 | -0.42(-1.73%) |
Jan 08, 2019 | 24.40 | 24.93 | 23.77 | 24.51 | 24,648 | +0.85(+3.59%) |
Jan 07, 2019 | 22.17 | 24.40 | 21.75 | 23.66 | 19,460 | +1.59(+7.21%) |
Jan 04, 2019 | 21.33 | 22.39 | 21.11 | 22.07 | 10,622 | +1.17(+5.58%) |
Jan 03, 2019 | 21.75 | 21.96 | 20.80 | 20.90 | 10,029 | -1.27(-5.74%) |