Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 27.76 | 32.64 | 24.40 | 25.60 | 848,237 | +2.48(+10.73%) |
Mar 28, 2019 | 24.32 | 24.40 | 22.40 | 23.12 | 80,976 | -0.40(-1.70%) |
Mar 27, 2019 | 23.52 | 24.56 | 22.80 | 23.52 | 30,955 | +0.24(+1.03%) |
Mar 26, 2019 | 22.32 | 24.00 | 22.32 | 23.28 | 36,576 | +1.36(+6.20%) |
Mar 25, 2019 | 22.40 | 27.20 | 21.60 | 21.92 | 152,116 | -0.32(-1.44%) |
Mar 22, 2019 | 22.40 | 22.96 | 21.76 | 22.24 | 18,400 | -0.16(-0.71%) |
Mar 21, 2019 | 23.04 | 23.04 | 21.84 | 22.40 | 13,125 | -0.72(-3.11%) |
Mar 20, 2019 | 21.68 | 23.84 | 21.60 | 23.12 | 21,622 | +1.52(+7.04%) |
Mar 19, 2019 | 22.48 | 23.44 | 21.28 | 21.60 | 24,694 | -1.20(-5.26%) |
Mar 18, 2019 | 22.32 | 24.44 | 22.08 | 22.80 | 26,332 | +0.88(+4.01%) |
Mar 15, 2019 | 22.64 | 23.88 | 21.40 | 21.92 | 57,062 | -0.96(-4.20%) |
Mar 14, 2019 | 21.12 | 33.60 | 21.12 | 22.88 | 685,440 | +2.32(+11.28%) |
Mar 13, 2019 | 19.92 | 21.12 | 19.84 | 20.56 | 13,230 | +0.56(+2.80%) |
Mar 12, 2019 | 19.68 | 20.22 | 19.32 | 20.00 | 6,136 | +0.40(+2.04%) |
Mar 11, 2019 | 19.44 | 21.12 | 19.12 | 19.60 | 9,213 | +0.24(+1.24%) |
Mar 08, 2019 | 20.48 | 20.80 | 18.24 | 19.36 | 16,350 | -1.36(-6.56%) |
Mar 07, 2019 | 20.72 | 21.44 | 20.48 | 20.72 | 17,029 | -0.08(-0.38%) |
Mar 06, 2019 | 21.44 | 21.44 | 20.48 | 20.80 | 16,980 | -0.64(-2.99%) |
Mar 05, 2019 | 21.92 | 22.00 | 21.04 | 21.44 | 4,542 | -0.32(-1.47%) |
Mar 04, 2019 | 22.32 | 22.40 | 21.20 | 21.76 | 9,087 | -0.56(-2.51%) |
Mar 01, 2019 | 22.80 | 22.80 | 22.08 | 22.32 | 3,975 | -0.16(-0.71%) |
Feb 28, 2019 | 23.92 | 23.92 | 22.16 | 22.48 | 4,535 | -0.08(-0.35%) |
Feb 27, 2019 | 22.56 | 23.92 | 22.40 | 22.56 | 6,218 | +0.08(+0.36%) |
Feb 26, 2019 | 24.00 | 24.56 | 22.40 | 22.48 | 19,569 | -0.88(-3.77%) |
Feb 25, 2019 | 23.76 | 24.88 | 23.28 | 23.36 | 14,918 | -0.56(-2.34%) |
Feb 22, 2019 | 23.92 | 24.32 | 22.88 | 23.92 | 17,387 | -0.16(-0.66%) |
Feb 21, 2019 | 25.28 | 27.76 | 23.28 | 24.08 | 106,056 | -0.16(-0.66%) |
Feb 20, 2019 | 23.20 | 24.80 | 22.64 | 24.24 | 49,160 | +1.04(+4.48%) |
Feb 19, 2019 | 23.36 | 23.92 | 21.76 | 23.20 | 24,931 | -0.16(-0.68%) |
Feb 15, 2019 | 22.00 | 23.52 | 21.44 | 23.36 | 39,887 | +1.92(+8.96%) |
Feb 14, 2019 | 22.08 | 22.16 | 21.28 | 21.44 | 5,831 | -0.88(-3.94%) |
Feb 13, 2019 | 21.04 | 23.39 | 20.72 | 22.32 | 49,736 | +1.60(+7.72%) |
Feb 12, 2019 | 21.28 | 21.34 | 20.48 | 20.72 | 12,834 | -0.64(-3.00%) |
Feb 11, 2019 | 21.44 | 21.76 | 20.08 | 21.36 | 17,055 | -0.24(-1.11%) |
Feb 08, 2019 | 24.24 | 24.56 | 20.80 | 21.60 | 63,962 | -2.16(-9.09%) |
Feb 07, 2019 | 22.40 | 26.24 | 22.40 | 23.76 | 166,721 | +0.88(+3.85%) |
Feb 06, 2019 | 23.60 | 24.80 | 22.32 | 22.88 | 81,393 | +0.64(+2.88%) |
Feb 05, 2019 | 21.28 | 22.96 | 21.28 | 22.24 | 32,281 | +0.56(+2.58%) |
Feb 04, 2019 | 22.16 | 22.40 | 21.44 | 21.68 | 25,940 | -0.88(-3.90%) |
Feb 01, 2019 | 22.48 | 24.64 | 21.20 | 22.56 | 163,987 | -0.08(-0.35%) |
Jan 31, 2019 | 21.12 | 23.92 | 20.80 | 22.64 | 171,221 | +2.00(+9.69%) |
Jan 30, 2019 | 21.52 | 21.84 | 19.68 | 20.64 | 55,120 | -0.64(-3.01%) |
Jan 29, 2019 | 24.72 | 25.60 | 21.20 | 21.28 | 288,627 | -0.16(-0.74%) |
Jan 28, 2019 | 20.88 | 22.16 | 19.20 | 21.44 | 93,360 | +0.16(+0.75%) |
Jan 25, 2019 | 22.80 | 23.92 | 20.80 | 21.28 | 100,750 | -1.84(-7.96%) |
Jan 24, 2019 | 24.00 | 26.40 | 21.28 | 23.12 | 283,806 | -2.72(-10.53%) |
Jan 23, 2019 | 19.60 | 32.80 | 19.60 | 25.84 | 3,411,451 | +6.64(+34.58%) |
Jan 22, 2019 | 13.76 | 21.20 | 13.60 | 19.20 | 445,802 | +5.20(+37.14%) |
Jan 18, 2019 | 13.60 | 14.40 | 13.52 | 14.00 | 9,612 | -0.16(-1.13%) |
Jan 17, 2019 | 13.60 | 14.40 | 13.20 | 14.16 | 12,257 | +0.40(+2.91%) |
Jan 16, 2019 | 14.16 | 15.04 | 13.52 | 13.76 | 13,884 | +0.24(+1.78%) |
Jan 15, 2019 | 14.80 | 14.80 | 13.20 | 13.52 | 18,791 | -0.72(-5.06%) |
Jan 14, 2019 | 12.56 | 16.80 | 12.40 | 14.24 | 116,390 | +2.00(+16.34%) |
Jan 11, 2019 | 13.60 | 13.60 | 12.08 | 12.24 | 9,250 | -0.72(-5.56%) |
Jan 10, 2019 | 12.48 | 13.52 | 12.32 | 12.96 | 17,174 | +0.72(+5.88%) |
Jan 09, 2019 | 12.00 | 13.20 | 11.52 | 12.24 | 14,806 | +0.40(+3.38%) |
Jan 08, 2019 | 12.56 | 12.56 | 11.20 | 11.84 | 12,498 | -0.42(-3.39%) |
Jan 07, 2019 | 14.08 | 14.08 | 11.82 | 12.26 | 34,888 | -0.78(-6.01%) |
Jan 04, 2019 | 14.40 | 17.60 | 12.56 | 13.04 | 259,875 | -2.24(-14.66%) |
Jan 03, 2019 | 10.56 | 15.60 | 10.16 | 15.28 | 164,093 | +4.88(+46.92%) |