Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 11.00 | 11.31 | 10.80 | 11.02 | 525,719 | +0.22(+2.02%) |
Mar 28, 2019 | 10.60 | 11.00 | 10.60 | 10.80 | 433,899 | +0.20(+1.89%) |
Mar 27, 2019 | 10.80 | 10.80 | 10.40 | 10.60 | 448,664 | -0.02(-0.17%) |
Mar 26, 2019 | 10.60 | 10.96 | 10.50 | 10.62 | 592,774 | +0.22(+2.10%) |
Mar 25, 2019 | 10.80 | 10.80 | 10.40 | 10.40 | 577,476 | -0.42(-3.88%) |
Mar 22, 2019 | 11.24 | 11.80 | 10.63 | 10.82 | 1,280,324 | -1.78(-14.13%) |
Mar 21, 2019 | 13.40 | 13.40 | 12.00 | 12.60 | 1,347,776 | -0.24(-1.90%) |
Mar 20, 2019 | 11.42 | 13.72 | 11.40 | 12.84 | 2,836,996 | +1.81(+16.38%) |
Mar 19, 2019 | 10.60 | 11.36 | 10.04 | 11.04 | 1,641,251 | +0.62(+5.91%) |
Mar 18, 2019 | 10.25 | 11.13 | 10.22 | 10.42 | 1,328,200 | +0.22(+2.16%) |
Mar 15, 2019 | 10.60 | 10.78 | 10.20 | 10.20 | 2,061,030 | -0.40(-3.77%) |
Mar 14, 2019 | 10.80 | 10.96 | 10.60 | 10.60 | 979,462 | +0.00(+0.00%) |
Mar 13, 2019 | 10.60 | 11.00 | 10.40 | 10.60 | 1,182,236 | +0.20(+1.90%) |
Mar 12, 2019 | 10.40 | 11.69 | 10.24 | 10.40 | 1,738,827 | +0.22(+2.20%) |
Mar 11, 2019 | 10.55 | 10.55 | 9.800 | 10.18 | 1,396,614 | -0.22(-2.15%) |
Mar 08, 2019 | 11.00 | 11.27 | 10.12 | 10.40 | 1,091,765 | -0.65(-5.86%) |
Mar 07, 2019 | 11.39 | 11.73 | 10.80 | 11.05 | 1,024,071 | -0.29(-2.59%) |
Mar 06, 2019 | 12.12 | 12.18 | 11.10 | 11.34 | 1,382,380 | -0.66(-5.47%) |
Mar 05, 2019 | 12.80 | 12.80 | 12.00 | 12.00 | 1,578,688 | -0.60(-4.76%) |
Mar 04, 2019 | 13.60 | 13.80 | 12.60 | 12.60 | 1,962,717 | -1.40(-10.00%) |
Mar 01, 2019 | 16.80 | 17.00 | 14.00 | 14.00 | 2,896,495 | -0.10(-0.72%) |
Feb 28, 2019 | 15.40 | 15.50 | 13.40 | 14.10 | 5,021,112 | -28.50(-66.90%) |
Feb 27, 2019 | 41.40 | 43.40 | 41.20 | 42.60 | 387,010 | +1.80(+4.41%) |
Feb 26, 2019 | 40.20 | 41.40 | 39.60 | 40.80 | 238,950 | +0.40(+0.99%) |
Feb 25, 2019 | 39.20 | 40.80 | 38.60 | 40.40 | 497,778 | +2.00(+5.21%) |
Feb 22, 2019 | 38.40 | 38.80 | 37.40 | 38.40 | 345,250 | +0.40(+1.05%) |
Feb 21, 2019 | 40.40 | 40.60 | 37.60 | 38.00 | 607,319 | -2.00(-5.00%) |
Feb 20, 2019 | 42.00 | 42.40 | 38.60 | 40.00 | 602,721 | -1.80(-4.31%) |
Feb 19, 2019 | 43.20 | 44.00 | 41.60 | 41.80 | 404,358 | -0.80(-1.88%) |
Feb 15, 2019 | 44.00 | 44.20 | 42.40 | 42.60 | 479,090 | -1.40(-3.18%) |
Feb 14, 2019 | 44.00 | 44.40 | 43.20 | 44.00 | 374,343 | +0.00(+0.00%) |
Feb 13, 2019 | 43.80 | 44.60 | 43.40 | 44.00 | 272,964 | +0.20(+0.46%) |
Feb 12, 2019 | 44.40 | 44.80 | 43.40 | 43.80 | 437,237 | -0.20(-0.45%) |
Feb 11, 2019 | 45.80 | 46.60 | 43.80 | 44.00 | 334,926 | -1.40(-3.08%) |
Feb 08, 2019 | 44.80 | 45.80 | 44.00 | 45.40 | 276,185 | +0.60(+1.34%) |
Feb 07, 2019 | 46.00 | 46.06 | 44.20 | 44.80 | 367,333 | -1.20(-2.61%) |
Feb 06, 2019 | 46.00 | 46.60 | 45.00 | 46.00 | 301,649 | +0.20(+0.44%) |
Feb 05, 2019 | 45.80 | 48.00 | 45.60 | 45.80 | 557,611 | -0.20(-0.43%) |
Feb 04, 2019 | 46.60 | 46.80 | 45.40 | 46.00 | 278,630 | +0.00(+0.00%) |
Feb 01, 2019 | 46.80 | 47.80 | 45.20 | 46.00 | 385,165 | -0.80(-1.71%) |
Jan 31, 2019 | 45.80 | 48.80 | 45.80 | 46.80 | 691,792 | +1.20(+2.63%) |
Jan 30, 2019 | 44.00 | 45.60 | 43.40 | 45.60 | 463,739 | +2.00(+4.59%) |
Jan 29, 2019 | 43.80 | 45.20 | 42.20 | 43.60 | 373,549 | +0.80(+1.87%) |
Jan 28, 2019 | 45.00 | 46.60 | 42.40 | 42.80 | 544,998 | -1.00(-2.28%) |
Jan 25, 2019 | 42.60 | 44.20 | 41.90 | 43.80 | 440,195 | +2.00(+4.78%) |
Jan 24, 2019 | 41.40 | 42.20 | 41.20 | 41.80 | 246,259 | +0.60(+1.46%) |
Jan 23, 2019 | 40.80 | 41.60 | 40.20 | 41.20 | 214,006 | +0.80(+1.98%) |
Jan 22, 2019 | 41.80 | 42.20 | 40.20 | 40.40 | 345,838 | -0.60(-1.46%) |
Jan 18, 2019 | 42.20 | 42.40 | 40.00 | 41.00 | 504,485 | -1.00(-2.38%) |
Jan 17, 2019 | 42.20 | 43.00 | 41.80 | 42.00 | 357,135 | +0.20(+0.48%) |
Jan 16, 2019 | 43.00 | 43.20 | 41.80 | 41.80 | 359,186 | -0.60(-1.42%) |
Jan 15, 2019 | 42.40 | 43.00 | 41.60 | 42.40 | 473,126 | +0.80(+1.92%) |
Jan 14, 2019 | 43.80 | 44.00 | 41.60 | 41.60 | 537,045 | -2.40(-5.45%) |
Jan 11, 2019 | 44.00 | 44.40 | 42.80 | 44.00 | 398,700 | -0.60(-1.35%) |
Jan 10, 2019 | 44.80 | 45.00 | 43.40 | 44.60 | 433,259 | -0.80(-1.76%) |
Jan 09, 2019 | 46.20 | 47.00 | 44.20 | 45.40 | 483,561 | -0.60(-1.30%) |
Jan 08, 2019 | 46.20 | 47.40 | 43.40 | 46.00 | 628,542 | +0.80(+1.77%) |
Jan 07, 2019 | 43.80 | 47.40 | 43.40 | 45.20 | 850,385 | +2.40(+5.61%) |
Jan 04, 2019 | 45.00 | 45.40 | 41.00 | 42.80 | 902,480 | -2.00(-4.46%) |
Jan 03, 2019 | 38.60 | 42.40 | 38.40 | 44.80 | 480,369 | +5.40(+13.71%) |