Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 16.94 | 17.56 | 16.80 | 16.80 | 3,542 | -0.32(-1.84%) |
Mar 28, 2019 | 16.73 | 17.36 | 16.52 | 17.12 | 6,360 | +0.53(+3.17%) |
Mar 27, 2019 | 17.50 | 17.85 | 16.45 | 16.59 | 12,181 | -0.98(-5.58%) |
Mar 26, 2019 | 17.50 | 17.92 | 17.36 | 17.57 | 8,381 | -0.00(-0.02%) |
Mar 25, 2019 | 18.13 | 18.20 | 17.43 | 17.57 | 10,040 | -0.21(-1.16%) |
Mar 22, 2019 | 19.04 | 19.04 | 17.50 | 17.78 | 14,428 | -1.61(-8.30%) |
Mar 21, 2019 | 18.83 | 19.60 | 18.27 | 19.39 | 12,182 | +0.84(+4.53%) |
Mar 20, 2019 | 18.83 | 19.60 | 18.41 | 18.55 | 15,160 | -1.05(-5.36%) |
Mar 19, 2019 | 18.34 | 21.98 | 17.85 | 19.60 | 63,518 | +1.24(+6.77%) |
Mar 18, 2019 | 18.55 | 18.62 | 17.85 | 18.36 | 7,152 | -0.19(-1.04%) |
Mar 15, 2019 | 19.53 | 19.53 | 17.99 | 18.55 | 10,714 | -1.05(-5.36%) |
Mar 14, 2019 | 18.06 | 20.30 | 17.57 | 19.60 | 39,790 | +2.03(+11.55%) |
Mar 13, 2019 | 19.95 | 20.02 | 17.50 | 17.57 | 48,607 | -2.10(-10.68%) |
Mar 12, 2019 | 16.52 | 19.95 | 16.52 | 19.67 | 79,522 | +3.15(+19.07%) |
Mar 11, 2019 | 17.15 | 17.36 | 16.52 | 16.52 | 8,237 | -0.14(-0.84%) |
Mar 08, 2019 | 16.45 | 17.43 | 16.45 | 16.66 | 9,514 | -0.28(-1.65%) |
Mar 07, 2019 | 18.76 | 18.76 | 16.80 | 16.94 | 17,109 | -1.33(-7.28%) |
Mar 06, 2019 | 16.94 | 18.55 | 16.45 | 18.27 | 20,414 | +1.40(+8.30%) |
Mar 05, 2019 | 17.57 | 17.85 | 16.80 | 16.87 | 6,941 | -0.66(-3.76%) |
Mar 04, 2019 | 18.20 | 18.75 | 16.45 | 17.53 | 22,832 | -0.11(-0.63%) |
Mar 01, 2019 | 18.76 | 18.76 | 17.50 | 17.64 | 10,142 | -0.42(-2.33%) |
Feb 28, 2019 | 18.97 | 19.88 | 17.71 | 18.06 | 10,038 | -1.12(-5.84%) |
Feb 27, 2019 | 19.39 | 19.46 | 18.55 | 19.18 | 4,142 | -0.14(-0.72%) |
Feb 26, 2019 | 19.53 | 20.30 | 19.32 | 19.32 | 5,600 | -0.21(-1.08%) |
Feb 25, 2019 | 20.09 | 20.16 | 19.11 | 19.53 | 5,001 | -0.70(-3.46%) |
Feb 22, 2019 | 20.09 | 20.41 | 18.95 | 20.23 | 8,200 | +0.00(+0.00%) |
Feb 21, 2019 | 20.93 | 21.24 | 19.18 | 20.23 | 21,833 | -1.12(-5.25%) |
Feb 20, 2019 | 20.79 | 25.41 | 20.79 | 21.35 | 112,493 | +1.19(+5.90%) |
Feb 19, 2019 | 18.62 | 20.86 | 18.62 | 20.16 | 36,481 | +1.33(+7.06%) |
Feb 15, 2019 | 18.83 | 19.46 | 18.34 | 18.83 | 6,557 | -0.07(-0.37%) |
Feb 14, 2019 | 18.48 | 18.90 | 17.64 | 18.90 | 9,084 | +0.14(+0.75%) |
Feb 13, 2019 | 17.50 | 19.53 | 17.50 | 18.76 | 27,106 | +1.26(+7.20%) |
Feb 12, 2019 | 18.62 | 18.90 | 17.50 | 17.50 | 4,614 | -0.35(-1.96%) |
Feb 11, 2019 | 17.36 | 20.02 | 17.36 | 17.85 | 33,973 | +0.49(+2.82%) |
Feb 08, 2019 | 18.48 | 18.48 | 17.15 | 17.36 | 8,414 | -0.28(-1.59%) |
Feb 07, 2019 | 18.97 | 18.97 | 17.50 | 17.64 | 9,461 | -0.42(-2.33%) |
Feb 06, 2019 | 18.90 | 18.90 | 18.01 | 18.06 | 3,412 | -0.28(-1.53%) |
Feb 05, 2019 | 18.20 | 19.04 | 17.71 | 18.34 | 9,234 | -0.70(-3.68%) |
Feb 04, 2019 | 17.64 | 19.60 | 17.50 | 19.04 | 33,417 | +1.40(+7.94%) |
Feb 01, 2019 | 18.06 | 18.55 | 17.50 | 17.64 | 5,914 | -0.56(-3.08%) |
Jan 31, 2019 | 18.13 | 18.62 | 17.85 | 18.20 | 8,367 | -0.28(-1.52%) |
Jan 30, 2019 | 19.25 | 19.25 | 18.34 | 18.48 | 6,936 | -1.05(-5.38%) |
Jan 29, 2019 | 18.20 | 19.60 | 17.64 | 19.53 | 9,835 | +1.19(+6.49%) |
Jan 28, 2019 | 19.53 | 19.60 | 17.50 | 18.34 | 12,383 | -0.77(-4.03%) |
Jan 25, 2019 | 19.81 | 19.88 | 18.97 | 19.11 | 6,057 | -0.70(-3.53%) |
Jan 24, 2019 | 19.60 | 20.30 | 19.60 | 19.81 | 6,691 | +0.28(+1.43%) |
Jan 23, 2019 | 19.32 | 22.05 | 18.27 | 19.53 | 31,351 | +0.14(+0.72%) |
Jan 22, 2019 | 18.55 | 19.60 | 18.41 | 19.39 | 7,112 | +0.77(+4.14%) |
Jan 18, 2019 | 19.46 | 19.46 | 18.20 | 18.62 | 13,757 | -0.91(-4.66%) |
Jan 17, 2019 | 19.67 | 19.95 | 18.90 | 19.53 | 8,818 | +0.63(+3.33%) |
Jan 16, 2019 | 20.65 | 20.72 | 17.92 | 18.90 | 31,387 | -1.96(-9.40%) |
Jan 15, 2019 | 23.52 | 23.52 | 20.79 | 20.86 | 23,167 | -2.80(-11.83%) |
Jan 14, 2019 | 24.22 | 25.41 | 23.52 | 23.66 | 10,979 | -0.56(-2.31%) |
Jan 11, 2019 | 24.99 | 26.04 | 23.52 | 24.22 | 23,842 | -0.49(-1.98%) |
Jan 10, 2019 | 25.55 | 28.00 | 24.50 | 24.71 | 78,494 | -0.49(-1.94%) |
Jan 09, 2019 | 24.29 | 27.09 | 24.15 | 25.20 | 82,991 | +1.68(+7.14%) |
Jan 08, 2019 | 24.50 | 24.85 | 23.45 | 23.52 | 19,792 | -0.07(-0.30%) |
Jan 07, 2019 | 24.08 | 25.20 | 23.52 | 23.59 | 15,851 | -0.70(-2.88%) |
Jan 04, 2019 | 22.75 | 26.60 | 22.75 | 24.29 | 45,200 | +1.40(+6.12%) |
Jan 03, 2019 | 21.21 | 25.55 | 21.00 | 22.89 | 76,574 | +1.33(+6.17%) |