Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 20.33 | 21.31 | 19.83 | 20.62 | 1,213,800 | +0.67(+3.36%) |
Mar 28, 2019 | 18.21 | 20.40 | 18.04 | 19.95 | 721,604 | +1.77(+9.74%) |
Mar 27, 2019 | 18.90 | 18.95 | 17.94 | 18.18 | 607,532 | -0.75(-3.96%) |
Mar 26, 2019 | 19.57 | 19.68 | 18.83 | 18.93 | 405,808 | -0.28(-1.46%) |
Mar 25, 2019 | 19.50 | 19.72 | 18.92 | 19.21 | 301,525 | -0.47(-2.39%) |
Mar 22, 2019 | 20.20 | 20.50 | 19.61 | 19.68 | 541,300 | -0.81(-3.95%) |
Mar 21, 2019 | 20.37 | 20.51 | 20.20 | 20.49 | 558,296 | +0.19(+0.94%) |
Mar 20, 2019 | 19.62 | 20.53 | 19.62 | 20.30 | 849,005 | +0.74(+3.78%) |
Mar 19, 2019 | 19.82 | 20.48 | 19.20 | 19.56 | 624,286 | -0.19(-0.96%) |
Mar 18, 2019 | 19.51 | 20.04 | 18.77 | 19.75 | 580,989 | +0.35(+1.80%) |
Mar 15, 2019 | 18.90 | 19.76 | 18.54 | 19.40 | 1,882,200 | +0.48(+2.54%) |
Mar 14, 2019 | 19.77 | 19.82 | 18.52 | 18.92 | 935,627 | -0.92(-4.64%) |
Mar 13, 2019 | 17.32 | 20.78 | 17.23 | 19.84 | 2,903,278 | +3.18(+19.09%) |
Mar 12, 2019 | 16.70 | 16.86 | 16.23 | 16.66 | 510,905 | +0.07(+0.42%) |
Mar 11, 2019 | 15.58 | 16.70 | 15.44 | 16.59 | 763,169 | +1.02(+6.55%) |
Mar 08, 2019 | 15.00 | 15.97 | 14.86 | 15.57 | 515,300 | +0.46(+3.04%) |
Mar 07, 2019 | 14.82 | 15.26 | 14.71 | 15.11 | 433,519 | +0.25(+1.68%) |
Mar 06, 2019 | 15.36 | 15.67 | 14.85 | 14.86 | 528,963 | -0.44(-2.88%) |
Mar 05, 2019 | 15.52 | 15.52 | 14.99 | 15.30 | 466,128 | -0.07(-0.46%) |
Mar 04, 2019 | 16.52 | 16.91 | 15.26 | 15.37 | 619,757 | -1.11(-6.74%) |
Mar 01, 2019 | 15.91 | 16.63 | 15.91 | 16.48 | 390,200 | +0.64(+4.04%) |
Feb 28, 2019 | 16.10 | 16.12 | 14.85 | 15.84 | 585,691 | -0.26(-1.61%) |
Feb 27, 2019 | 16.23 | 16.39 | 15.87 | 16.10 | 343,596 | -0.19(-1.17%) |
Feb 26, 2019 | 16.59 | 16.78 | 16.18 | 16.29 | 385,862 | -0.29(-1.75%) |
Feb 25, 2019 | 16.89 | 17.27 | 16.35 | 16.58 | 498,382 | -0.18(-1.07%) |
Feb 22, 2019 | 15.98 | 16.84 | 15.85 | 16.76 | 393,700 | +0.77(+4.82%) |
Feb 21, 2019 | 16.03 | 16.09 | 15.50 | 15.99 | 258,773 | -0.18(-1.11%) |
Feb 20, 2019 | 16.47 | 16.47 | 15.76 | 16.17 | 280,675 | -0.28(-1.70%) |
Feb 19, 2019 | 16.51 | 16.80 | 16.30 | 16.45 | 562,350 | -0.10(-0.60%) |
Feb 15, 2019 | 16.33 | 16.74 | 15.98 | 16.55 | 448,400 | +0.38(+2.35%) |
Feb 14, 2019 | 15.41 | 16.38 | 15.06 | 16.17 | 551,657 | +0.70(+4.52%) |
Feb 13, 2019 | 15.48 | 15.93 | 14.96 | 15.47 | 428,903 | +0.03(+0.19%) |
Feb 12, 2019 | 15.02 | 15.55 | 15.02 | 15.44 | 440,484 | +0.22(+1.45%) |
Feb 11, 2019 | 14.88 | 15.24 | 14.50 | 15.22 | 298,446 | +0.47(+3.19%) |
Feb 08, 2019 | 14.22 | 14.89 | 14.12 | 14.75 | 342,400 | +0.41(+2.86%) |
Feb 07, 2019 | 14.41 | 14.41 | 14.00 | 14.34 | 473,181 | -0.14(-0.97%) |
Feb 06, 2019 | 13.85 | 14.68 | 13.63 | 14.48 | 322,844 | +0.57(+4.10%) |
Feb 05, 2019 | 14.04 | 14.25 | 13.79 | 13.91 | 330,513 | -0.08(-0.57%) |
Feb 04, 2019 | 14.32 | 14.48 | 13.89 | 13.99 | 315,581 | -0.36(-2.51%) |
Feb 01, 2019 | 14.25 | 14.80 | 13.75 | 14.35 | 583,600 | +0.76(+5.59%) |
Jan 31, 2019 | 14.62 | 15.10 | 13.47 | 13.59 | 463,230 | -1.01(-6.92%) |
Jan 30, 2019 | 14.14 | 14.64 | 13.97 | 14.60 | 424,088 | +0.55(+3.91%) |
Jan 29, 2019 | 14.00 | 14.25 | 13.84 | 14.05 | 319,680 | +0.06(+0.43%) |
Jan 28, 2019 | 13.34 | 14.02 | 13.17 | 13.99 | 482,394 | +0.39(+2.87%) |
Jan 25, 2019 | 13.35 | 13.68 | 13.06 | 13.60 | 657,400 | +0.41(+3.11%) |
Jan 24, 2019 | 12.75 | 13.29 | 12.51 | 13.19 | 477,251 | +0.45(+3.53%) |
Jan 23, 2019 | 14.02 | 14.56 | 12.58 | 12.74 | 616,497 | -1.24(-8.87%) |
Jan 22, 2019 | 14.46 | 14.50 | 13.79 | 13.98 | 1,022,250 | -0.62(-4.25%) |
Jan 18, 2019 | 14.62 | 15.18 | 14.31 | 14.60 | 1,016,700 | +0.04(+0.27%) |
Jan 17, 2019 | 14.18 | 14.57 | 13.96 | 14.56 | 530,918 | +0.29(+2.03%) |
Jan 16, 2019 | 14.18 | 14.49 | 14.05 | 14.27 | 547,139 | +0.06(+0.42%) |
Jan 15, 2019 | 13.35 | 14.24 | 13.20 | 14.21 | 592,236 | +0.93(+7.00%) |
Jan 14, 2019 | 12.83 | 13.77 | 12.51 | 13.28 | 776,892 | +0.27(+2.08%) |
Jan 11, 2019 | 12.92 | 13.69 | 12.54 | 13.01 | 482,200 | +0.09(+0.70%) |
Jan 10, 2019 | 11.44 | 13.14 | 11.26 | 12.92 | 1,370,609 | +1.58(+13.93%) |
Jan 09, 2019 | 11.67 | 11.70 | 11.12 | 11.34 | 752,537 | -0.12(-1.05%) |
Jan 08, 2019 | 13.02 | 13.02 | 11.08 | 11.46 | 856,916 | -1.44(-11.16%) |
Jan 07, 2019 | 12.81 | 13.22 | 12.55 | 12.90 | 874,385 | +0.22(+1.74%) |
Jan 04, 2019 | 12.16 | 12.78 | 11.79 | 12.68 | 880,800 | +0.58(+4.79%) |
Jan 03, 2019 | 12.90 | 12.92 | 11.64 | 12.10 | 1,013,920 | -0.85(-6.56%) |