Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 25.03 | 25.56 | 24.50 | 24.71 | 19,059 | -0.32(-1.28%) |
Mar 28, 2019 | 24.93 | 25.35 | 24.39 | 25.03 | 9,473 | +0.21(+0.86%) |
Mar 27, 2019 | 24.18 | 25.35 | 23.64 | 24.82 | 28,628 | +0.53(+2.20%) |
Mar 26, 2019 | 24.82 | 25.14 | 23.75 | 24.28 | 15,718 | -0.11(-0.44%) |
Mar 25, 2019 | 24.18 | 25.35 | 22.89 | 24.39 | 24,822 | +0.64(+2.70%) |
Mar 22, 2019 | 25.78 | 26.10 | 23.11 | 23.75 | 38,670 | -2.03(-7.88%) |
Mar 21, 2019 | 24.07 | 27.71 | 24.07 | 25.78 | 79,832 | +1.82(+7.59%) |
Mar 20, 2019 | 23.75 | 24.28 | 22.57 | 23.96 | 49,759 | +0.11(+0.45%) |
Mar 19, 2019 | 25.14 | 26.00 | 23.64 | 23.86 | 54,477 | -1.28(-5.11%) |
Mar 18, 2019 | 25.35 | 26.10 | 24.61 | 25.14 | 38,160 | -0.21(-0.84%) |
Mar 15, 2019 | 27.07 | 27.28 | 24.61 | 25.35 | 79,210 | -1.71(-6.32%) |
Mar 14, 2019 | 29.21 | 29.85 | 26.96 | 27.07 | 41,758 | -2.35(-8.00%) |
Mar 13, 2019 | 32.74 | 33.16 | 28.88 | 29.42 | 91,379 | -3.00(-9.24%) |
Mar 12, 2019 | 42.79 | 42.79 | 32.09 | 32.42 | 136,552 | -14.23(-30.50%) |
Mar 11, 2019 | 43.33 | 47.61 | 43.11 | 46.64 | 45,353 | +3.42(+7.92%) |
Mar 08, 2019 | 44.93 | 45.04 | 42.47 | 43.22 | 30,659 | -1.60(-3.58%) |
Mar 07, 2019 | 41.52 | 45.57 | 41.31 | 44.83 | 37,043 | +3.30(+7.95%) |
Mar 06, 2019 | 40.89 | 42.48 | 40.57 | 41.52 | 18,213 | +0.53(+1.30%) |
Mar 05, 2019 | 41.21 | 41.31 | 40.35 | 40.99 | 27,189 | -0.21(-0.52%) |
Mar 04, 2019 | 41.74 | 42.48 | 39.40 | 41.21 | 25,991 | -0.64(-1.53%) |
Mar 01, 2019 | 43.44 | 44.08 | 40.14 | 41.84 | 37,774 | -1.28(-2.96%) |
Feb 28, 2019 | 42.91 | 43.33 | 41.52 | 43.12 | 19,041 | -0.21(-0.49%) |
Feb 27, 2019 | 46.85 | 46.85 | 41.52 | 43.33 | 34,447 | -3.30(-7.08%) |
Feb 26, 2019 | 47.38 | 47.58 | 46.10 | 46.64 | 20,723 | -0.43(-0.90%) |
Feb 25, 2019 | 47.59 | 48.02 | 44.93 | 47.06 | 45,651 | +1.38(+3.03%) |
Feb 22, 2019 | 42.70 | 46.64 | 42.70 | 45.68 | 53,440 | +3.30(+7.79%) |
Feb 21, 2019 | 40.25 | 42.59 | 39.93 | 42.38 | 43,546 | +2.13(+5.29%) |
Feb 20, 2019 | 39.50 | 40.57 | 36.31 | 40.25 | 45,592 | +0.85(+2.16%) |
Feb 19, 2019 | 36.52 | 39.93 | 36.41 | 39.40 | 33,822 | +2.56(+6.94%) |
Feb 15, 2019 | 34.60 | 36.95 | 34.28 | 36.84 | 46,377 | +2.56(+7.45%) |
Feb 14, 2019 | 34.92 | 35.46 | 34.18 | 34.28 | 16,361 | -0.75(-2.13%) |
Feb 13, 2019 | 33.54 | 35.35 | 33.01 | 35.03 | 22,409 | +1.38(+4.11%) |
Feb 12, 2019 | 32.26 | 34.28 | 32.26 | 33.65 | 18,914 | +1.60(+4.98%) |
Feb 11, 2019 | 32.47 | 32.58 | 31.41 | 32.05 | 5,439 | -0.53(-1.63%) |
Feb 08, 2019 | 32.26 | 32.58 | 31.41 | 32.58 | 12,359 | +0.43(+1.32%) |
Feb 07, 2019 | 33.33 | 33.43 | 31.73 | 32.15 | 21,639 | -1.81(-5.33%) |
Feb 06, 2019 | 33.86 | 34.39 | 33.22 | 33.96 | 11,345 | -0.11(-0.31%) |
Feb 05, 2019 | 35.03 | 35.03 | 32.69 | 34.07 | 28,383 | -0.75(-2.14%) |
Feb 04, 2019 | 36.84 | 36.95 | 34.07 | 34.82 | 23,968 | -2.13(-5.76%) |
Feb 01, 2019 | 35.24 | 37.48 | 34.71 | 36.95 | 35,145 | +1.49(+4.20%) |
Jan 31, 2019 | 34.82 | 35.67 | 33.75 | 35.46 | 24,571 | +0.32(+0.91%) |
Jan 30, 2019 | 35.14 | 35.56 | 33.65 | 35.14 | 32,447 | +0.53(+1.54%) |
Jan 29, 2019 | 32.47 | 35.03 | 32.37 | 34.60 | 42,319 | +2.45(+7.62%) |
Jan 28, 2019 | 32.05 | 32.90 | 30.56 | 32.15 | 19,399 | +0.11(+0.33%) |
Jan 25, 2019 | 31.30 | 33.33 | 31.30 | 32.05 | 19,347 | +0.75(+2.38%) |
Jan 24, 2019 | 33.86 | 34.07 | 30.45 | 31.30 | 44,994 | -2.77(-8.12%) |
Jan 23, 2019 | 36.52 | 37.59 | 33.65 | 34.07 | 45,252 | -2.13(-5.88%) |
Jan 22, 2019 | 36.41 | 37.27 | 33.33 | 36.20 | 60,355 | -0.53(-1.45%) |
Jan 18, 2019 | 38.86 | 41.31 | 34.82 | 36.73 | 89,186 | -0.75(-1.99%) |
Jan 17, 2019 | 33.96 | 37.80 | 32.05 | 37.48 | 75,845 | +2.98(+8.64%) |
Jan 16, 2019 | 35.24 | 39.61 | 33.65 | 34.50 | 145,121 | +1.28(+3.85%) |
Jan 15, 2019 | 26.72 | 34.07 | 26.19 | 33.22 | 99,043 | +6.81(+25.81%) |
Jan 14, 2019 | 24.81 | 27.04 | 24.49 | 26.41 | 123,139 | +1.60(+6.44%) |
Jan 11, 2019 | 24.60 | 25.18 | 24.28 | 24.81 | 19,094 | +0.21(+0.87%) |
Jan 10, 2019 | 23.85 | 25.23 | 23.42 | 24.60 | 23,580 | +0.43(+1.76%) |
Jan 09, 2019 | 24.60 | 25.01 | 23.42 | 24.17 | 12,173 | -0.43(-1.73%) |
Jan 08, 2019 | 24.49 | 25.02 | 23.85 | 24.60 | 24,561 | +0.85(+3.59%) |
Jan 07, 2019 | 22.25 | 24.49 | 21.83 | 23.74 | 19,392 | +1.60(+7.21%) |
Jan 04, 2019 | 21.40 | 22.47 | 21.19 | 22.15 | 10,584 | +1.17(+5.58%) |
Jan 03, 2019 | 21.83 | 22.04 | 20.87 | 20.98 | 9,993 | -1.28(-5.74%) |