Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 21.10 | 22.83 | 20.37 | 22.57 | 655,300 | +1.57(+7.48%) |
Mar 28, 2019 | 19.52 | 21.24 | 19.43 | 21.00 | 676,835 | +1.30(+6.60%) |
Mar 27, 2019 | 20.62 | 20.76 | 19.01 | 19.70 | 911,493 | -0.80(-3.90%) |
Mar 26, 2019 | 21.41 | 21.69 | 19.67 | 20.50 | 802,768 | -0.64(-3.03%) |
Mar 25, 2019 | 23.80 | 23.90 | 20.78 | 21.14 | 1,674,032 | -2.87(-11.95%) |
Mar 22, 2019 | 25.52 | 25.54 | 23.84 | 24.01 | 787,800 | -1.69(-6.58%) |
Mar 21, 2019 | 24.90 | 25.80 | 24.33 | 25.70 | 733,272 | +0.59(+2.35%) |
Mar 20, 2019 | 26.74 | 26.89 | 24.55 | 25.11 | 1,333,421 | -1.46(-5.49%) |
Mar 19, 2019 | 24.29 | 27.96 | 24.06 | 26.57 | 3,212,193 | +2.72(+11.40%) |
Mar 18, 2019 | 25.00 | 25.12 | 23.20 | 23.85 | 1,135,956 | -0.98(-3.95%) |
Mar 15, 2019 | 24.87 | 25.43 | 24.73 | 24.83 | 523,600 | -0.02(-0.08%) |
Mar 14, 2019 | 25.60 | 26.03 | 24.75 | 24.85 | 543,268 | -0.62(-2.43%) |
Mar 13, 2019 | 25.46 | 26.63 | 25.30 | 25.47 | 620,185 | +0.04(+0.16%) |
Mar 12, 2019 | 25.57 | 27.15 | 25.01 | 25.43 | 944,211 | -0.14(-0.55%) |
Mar 11, 2019 | 24.77 | 25.69 | 23.80 | 25.57 | 974,809 | +0.82(+3.31%) |
Mar 08, 2019 | 24.84 | 25.25 | 24.17 | 24.75 | 290,700 | -0.54(-2.14%) |
Mar 07, 2019 | 24.48 | 25.80 | 23.81 | 25.29 | 590,231 | +0.74(+3.01%) |
Mar 06, 2019 | 26.40 | 26.43 | 24.30 | 24.55 | 1,133,611 | -1.89(-7.15%) |
Mar 05, 2019 | 26.02 | 27.41 | 26.02 | 26.44 | 648,247 | +0.18(+0.69%) |
Mar 04, 2019 | 27.88 | 29.50 | 25.25 | 26.26 | 1,480,142 | -1.39(-5.03%) |
Mar 01, 2019 | 26.84 | 27.75 | 26.12 | 27.65 | 677,800 | +1.21(+4.58%) |
Feb 28, 2019 | 27.12 | 28.38 | 25.84 | 26.44 | 1,315,765 | -0.74(-2.72%) |
Feb 27, 2019 | 24.81 | 27.29 | 24.71 | 27.18 | 1,453,482 | +1.93(+7.64%) |
Feb 26, 2019 | 24.58 | 25.61 | 24.40 | 25.25 | 619,500 | +0.47(+1.90%) |
Feb 25, 2019 | 24.63 | 26.48 | 24.52 | 24.78 | 1,400,001 | +0.13(+0.53%) |
Feb 22, 2019 | 24.59 | 24.83 | 23.32 | 24.65 | 1,128,600 | -0.01(-0.04%) |
Feb 21, 2019 | 25.53 | 25.65 | 24.00 | 24.66 | 1,233,894 | -1.18(-4.57%) |
Feb 20, 2019 | 26.47 | 26.80 | 24.80 | 25.84 | 1,416,898 | -0.75(-2.82%) |
Feb 19, 2019 | 27.32 | 27.68 | 26.12 | 26.59 | 1,000,855 | -0.79(-2.89%) |
Feb 15, 2019 | 27.52 | 28.32 | 26.90 | 27.38 | 822,100 | +0.12(+0.44%) |
Feb 14, 2019 | 26.04 | 28.16 | 25.90 | 27.26 | 1,425,645 | +1.26(+4.85%) |
Feb 13, 2019 | 26.29 | 27.17 | 24.70 | 26.00 | 1,492,662 | -0.56(-2.11%) |
Feb 12, 2019 | 28.50 | 28.96 | 26.11 | 26.56 | 2,263,113 | -1.79(-6.31%) |
Feb 11, 2019 | 27.18 | 30.25 | 26.90 | 28.35 | 3,403,196 | +1.64(+6.14%) |
Feb 08, 2019 | 27.49 | 27.99 | 25.75 | 26.71 | 2,476,800 | -2.20(-7.61%) |
Feb 07, 2019 | 23.60 | 29.00 | 23.50 | 28.91 | 4,863,259 | +4.85(+20.16%) |
Feb 06, 2019 | 26.68 | 26.85 | 23.60 | 24.06 | 2,874,540 | -1.77(-6.85%) |
Feb 05, 2019 | 21.06 | 26.37 | 20.77 | 25.83 | 6,903,402 | +5.33(+26.00%) |
Feb 04, 2019 | 21.40 | 22.35 | 20.30 | 20.50 | 8,199,571 | +2.17(+11.84%) |
Feb 01, 2019 | 16.50 | 18.50 | 16.02 | 18.33 | 1,732,400 | +1.98(+12.11%) |
Jan 31, 2019 | 15.70 | 16.50 | 15.67 | 16.35 | 574,874 | +0.73(+4.67%) |
Jan 30, 2019 | 15.38 | 16.00 | 15.12 | 15.62 | 611,538 | +0.53(+3.51%) |
Jan 29, 2019 | 15.50 | 15.64 | 14.75 | 15.09 | 553,168 | +0.10(+0.67%) |
Jan 28, 2019 | 14.98 | 15.56 | 14.58 | 14.99 | 403,253 | +0.08(+0.54%) |
Jan 25, 2019 | 15.21 | 15.45 | 14.50 | 14.91 | 350,200 | +0.52(+3.61%) |
Jan 24, 2019 | 16.12 | 16.15 | 14.23 | 14.39 | 682,680 | -1.80(-11.12%) |
Jan 23, 2019 | 16.36 | 17.55 | 15.92 | 16.19 | 591,409 | -0.05(-0.31%) |
Jan 22, 2019 | 15.84 | 16.75 | 15.70 | 16.24 | 764,881 | +0.26(+1.63%) |
Jan 18, 2019 | 16.20 | 16.24 | 15.80 | 15.98 | 227,200 | -0.11(-0.68%) |
Jan 17, 2019 | 15.91 | 16.32 | 15.91 | 16.09 | 229,055 | +0.09(+0.56%) |
Jan 16, 2019 | 16.20 | 16.70 | 15.71 | 16.00 | 378,655 | -0.17(-1.05%) |
Jan 15, 2019 | 16.12 | 16.56 | 15.23 | 16.17 | 476,892 | +0.34(+2.15%) |
Jan 14, 2019 | 16.49 | 16.49 | 15.56 | 15.83 | 235,033 | -0.35(-2.16%) |
Jan 11, 2019 | 16.16 | 16.32 | 15.68 | 16.18 | 267,500 | +0.22(+1.38%) |
Jan 10, 2019 | 16.34 | 16.49 | 15.69 | 15.96 | 299,959 | -0.32(-1.97%) |
Jan 09, 2019 | 16.39 | 16.84 | 16.11 | 16.28 | 390,851 | +0.22(+1.37%) |
Jan 08, 2019 | 16.16 | 16.66 | 15.66 | 16.06 | 743,180 | +0.61(+3.95%) |
Jan 07, 2019 | 13.90 | 15.79 | 13.90 | 15.45 | 753,721 | +1.86(+13.69%) |
Jan 04, 2019 | 12.83 | 13.61 | 12.70 | 13.59 | 425,900 | +0.95(+7.52%) |
Jan 03, 2019 | 12.37 | 12.90 | 12.28 | 12.64 | 214,211 | +0.21(+1.69%) |