Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 18.05 | 18.11 | 17.44 | 17.89 | 229,400 | -0.03(-0.17%) |
Mar 28, 2019 | 17.50 | 18.15 | 17.45 | 17.92 | 108,300 | +0.45(+2.58%) |
Mar 27, 2019 | 17.91 | 18.25 | 16.89 | 17.47 | 159,947 | -0.44(-2.46%) |
Mar 26, 2019 | 18.81 | 19.15 | 17.80 | 17.91 | 175,598 | -0.87(-4.63%) |
Mar 25, 2019 | 19.36 | 20.01 | 17.50 | 18.78 | 288,189 | -0.75(-3.84%) |
Mar 22, 2019 | 21.24 | 22.44 | 19.45 | 19.53 | 322,800 | -1.73(-8.14%) |
Mar 21, 2019 | 20.15 | 21.65 | 20.15 | 21.26 | 317,681 | +1.12(+5.56%) |
Mar 20, 2019 | 19.99 | 20.55 | 18.80 | 20.14 | 251,277 | -0.03(-0.15%) |
Mar 19, 2019 | 20.67 | 20.90 | 19.81 | 20.17 | 189,444 | -0.34(-1.66%) |
Mar 18, 2019 | 18.81 | 20.66 | 18.79 | 20.51 | 398,150 | +1.81(+9.68%) |
Mar 15, 2019 | 18.00 | 19.36 | 17.01 | 18.70 | 412,500 | +1.01(+5.71%) |
Mar 14, 2019 | 16.89 | 18.21 | 16.61 | 17.69 | 229,661 | +0.80(+4.74%) |
Mar 13, 2019 | 17.54 | 17.74 | 16.80 | 16.89 | 153,072 | -0.42(-2.43%) |
Mar 12, 2019 | 16.82 | 17.61 | 16.74 | 17.31 | 115,681 | +0.57(+3.41%) |
Mar 11, 2019 | 16.42 | 16.89 | 16.28 | 16.74 | 94,363 | +0.40(+2.45%) |
Mar 08, 2019 | 16.68 | 16.79 | 16.05 | 16.34 | 109,500 | -0.32(-1.92%) |
Mar 07, 2019 | 16.10 | 16.80 | 15.81 | 16.66 | 204,889 | +0.21(+1.28%) |
Mar 06, 2019 | 17.21 | 17.32 | 16.13 | 16.45 | 163,846 | -0.62(-3.63%) |
Mar 05, 2019 | 17.43 | 17.61 | 16.81 | 17.07 | 146,362 | -0.36(-2.07%) |
Mar 04, 2019 | 19.49 | 19.50 | 17.10 | 17.43 | 281,199 | -1.99(-10.25%) |
Mar 01, 2019 | 19.39 | 19.48 | 18.68 | 19.42 | 180,800 | +0.36(+1.89%) |
Feb 28, 2019 | 18.14 | 19.42 | 18.04 | 19.06 | 236,865 | +1.03(+5.71%) |
Feb 27, 2019 | 17.72 | 18.39 | 17.32 | 18.03 | 73,551 | +0.17(+0.95%) |
Feb 26, 2019 | 17.72 | 17.99 | 17.13 | 17.86 | 115,327 | +0.02(+0.11%) |
Feb 25, 2019 | 18.05 | 18.25 | 17.33 | 17.84 | 122,524 | -0.21(-1.16%) |
Feb 22, 2019 | 18.54 | 18.80 | 17.66 | 18.05 | 168,000 | -0.19(-1.04%) |
Feb 21, 2019 | 17.76 | 18.80 | 17.59 | 18.24 | 228,113 | +0.44(+2.47%) |
Feb 20, 2019 | 17.48 | 17.88 | 17.01 | 17.80 | 219,769 | +0.39(+2.24%) |
Feb 19, 2019 | 16.27 | 17.41 | 16.21 | 17.41 | 175,392 | +1.25(+7.74%) |
Feb 15, 2019 | 15.43 | 16.16 | 15.43 | 16.16 | 94,000 | +0.76(+4.94%) |
Feb 14, 2019 | 16.29 | 16.29 | 15.26 | 15.40 | 124,948 | -0.96(-5.87%) |
Feb 13, 2019 | 16.50 | 16.52 | 15.88 | 16.36 | 111,474 | -0.06(-0.37%) |
Feb 12, 2019 | 16.16 | 16.48 | 15.94 | 16.42 | 81,705 | +0.42(+2.63%) |
Feb 11, 2019 | 16.12 | 16.59 | 15.70 | 16.00 | 111,575 | -0.06(-0.37%) |
Feb 08, 2019 | 15.50 | 16.14 | 15.50 | 16.06 | 64,900 | +0.17(+1.07%) |
Feb 07, 2019 | 16.46 | 16.78 | 15.75 | 15.89 | 153,359 | -0.81(-4.85%) |
Feb 06, 2019 | 17.12 | 17.34 | 16.28 | 16.70 | 162,203 | -0.21(-1.24%) |
Feb 05, 2019 | 16.13 | 17.45 | 15.98 | 16.91 | 247,403 | +0.80(+4.97%) |
Feb 04, 2019 | 16.86 | 17.00 | 15.70 | 16.11 | 277,042 | -0.26(-1.59%) |
Feb 01, 2019 | 14.82 | 16.94 | 14.82 | 16.37 | 493,400 | +1.70(+11.59%) |
Jan 31, 2019 | 13.16 | 14.71 | 13.16 | 14.67 | 202,485 | +1.54(+11.73%) |
Jan 30, 2019 | 12.85 | 13.20 | 12.85 | 13.13 | 73,907 | +0.32(+2.50%) |
Jan 29, 2019 | 13.07 | 13.40 | 12.72 | 12.81 | 122,761 | -0.24(-1.84%) |
Jan 28, 2019 | 13.37 | 13.44 | 12.92 | 13.05 | 119,375 | -0.38(-2.83%) |
Jan 25, 2019 | 13.08 | 14.05 | 13.04 | 13.43 | 240,200 | +0.36(+2.75%) |
Jan 24, 2019 | 12.69 | 13.18 | 12.47 | 13.07 | 113,595 | +0.47(+3.73%) |
Jan 23, 2019 | 12.49 | 12.81 | 12.04 | 12.60 | 119,410 | +0.20(+1.61%) |
Jan 22, 2019 | 12.15 | 12.51 | 11.60 | 12.40 | 74,041 | +0.20(+1.64%) |
Jan 18, 2019 | 12.75 | 12.75 | 12.13 | 12.20 | 162,200 | -0.44(-3.48%) |
Jan 17, 2019 | 12.79 | 12.81 | 12.37 | 12.64 | 133,144 | -0.12(-0.94%) |
Jan 16, 2019 | 12.83 | 13.29 | 12.66 | 12.76 | 138,433 | +0.01(+0.08%) |
Jan 15, 2019 | 12.15 | 12.87 | 12.09 | 12.75 | 143,725 | +0.44(+3.57%) |
Jan 14, 2019 | 12.69 | 12.80 | 12.15 | 12.31 | 75,958 | -0.43(-3.38%) |
Jan 11, 2019 | 12.43 | 13.10 | 12.40 | 12.74 | 114,700 | +0.23(+1.84%) |
Jan 10, 2019 | 12.07 | 12.54 | 12.00 | 12.51 | 82,512 | +0.35(+2.88%) |
Jan 09, 2019 | 12.38 | 12.66 | 12.06 | 12.16 | 71,772 | -0.10(-0.82%) |
Jan 08, 2019 | 13.32 | 13.44 | 12.07 | 12.26 | 151,767 | -0.88(-6.70%) |
Jan 07, 2019 | 11.70 | 13.52 | 11.70 | 13.14 | 244,300 | +1.36(+11.54%) |
Jan 04, 2019 | 11.05 | 12.08 | 11.05 | 11.78 | 158,800 | +0.88(+8.07%) |
Jan 03, 2019 | 11.95 | 12.19 | 10.90 | 10.90 | 152,220 | -1.10(-9.17%) |