Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 23.50 | 24.60 | 21.90 | 23.50 | 7,540 | +0.00(+0.00%) |
Mar 28, 2019 | 21.60 | 23.80 | 21.40 | 23.50 | 15,148 | +1.80(+8.29%) |
Mar 27, 2019 | 22.20 | 22.60 | 21.10 | 21.70 | 10,472 | -0.70(-3.12%) |
Mar 26, 2019 | 22.70 | 23.00 | 21.60 | 22.40 | 13,439 | -0.30(-1.32%) |
Mar 25, 2019 | 22.90 | 23.00 | 22.00 | 22.70 | 9,129 | -0.40(-1.73%) |
Mar 22, 2019 | 24.40 | 24.70 | 22.60 | 23.10 | 14,670 | -1.50(-6.10%) |
Mar 21, 2019 | 24.40 | 25.60 | 23.30 | 24.60 | 15,668 | +0.40(+1.65%) |
Mar 20, 2019 | 27.10 | 27.10 | 24.00 | 24.20 | 48,444 | -4.30(-15.09%) |
Mar 19, 2019 | 36.00 | 37.50 | 25.60 | 28.50 | 501,717 | +1.10(+4.01%) |
Mar 18, 2019 | 24.50 | 27.40 | 22.60 | 27.40 | 46,718 | +4.00(+17.09%) |
Mar 15, 2019 | 21.60 | 26.50 | 21.60 | 23.40 | 84,890 | +1.80(+8.33%) |
Mar 14, 2019 | 20.90 | 22.29 | 20.50 | 21.60 | 15,361 | +0.70(+3.35%) |
Mar 13, 2019 | 22.00 | 22.50 | 20.00 | 20.90 | 15,671 | -0.80(-3.69%) |
Mar 12, 2019 | 21.20 | 23.50 | 21.20 | 21.70 | 13,698 | +0.40(+1.88%) |
Mar 11, 2019 | 20.70 | 22.80 | 20.10 | 21.30 | 8,200 | +0.10(+0.47%) |
Mar 08, 2019 | 20.00 | 21.70 | 19.50 | 21.20 | 21,800 | +1.00(+4.95%) |
Mar 07, 2019 | 19.10 | 23.50 | 18.70 | 20.20 | 63,714 | +1.10(+5.76%) |
Mar 06, 2019 | 19.40 | 20.40 | 18.50 | 19.10 | 3,357 | -0.40(-2.05%) |
Mar 05, 2019 | 19.50 | 20.00 | 19.18 | 19.50 | 2,264 | -0.10(-0.51%) |
Mar 04, 2019 | 20.00 | 20.00 | 19.30 | 19.60 | 2,578 | -0.90(-4.39%) |
Mar 01, 2019 | 20.50 | 20.50 | 19.30 | 20.50 | 5,320 | +0.20(+0.99%) |
Feb 28, 2019 | 19.90 | 20.40 | 19.76 | 20.30 | 2,201 | +0.20(+1.00%) |
Feb 27, 2019 | 19.10 | 20.50 | 19.10 | 20.10 | 2,254 | +0.40(+2.03%) |
Feb 26, 2019 | 18.10 | 20.85 | 17.00 | 19.70 | 12,173 | -0.60(-2.96%) |
Feb 25, 2019 | 21.80 | 24.00 | 19.70 | 20.30 | 64,952 | -0.20(-0.98%) |
Feb 22, 2019 | 20.20 | 20.70 | 20.10 | 20.50 | 8,940 | +0.20(+0.99%) |
Feb 21, 2019 | 20.30 | 20.50 | 19.46 | 20.30 | 3,891 | +0.00(+0.00%) |
Feb 20, 2019 | 19.00 | 20.62 | 19.00 | 20.30 | 10,926 | +0.90(+4.64%) |
Feb 19, 2019 | 19.30 | 19.40 | 18.20 | 19.40 | 4,772 | +0.40(+2.11%) |
Feb 15, 2019 | 18.20 | 19.00 | 18.20 | 19.00 | 3,520 | +0.80(+4.40%) |
Feb 14, 2019 | 19.60 | 19.60 | 18.20 | 18.20 | 2,268 | -1.00(-5.21%) |
Feb 13, 2019 | 18.60 | 19.50 | 18.60 | 19.20 | 3,621 | +1.10(+6.08%) |
Feb 12, 2019 | 18.72 | 18.72 | 17.50 | 18.10 | 2,344 | +0.10(+0.56%) |
Feb 11, 2019 | 19.20 | 19.46 | 18.00 | 18.00 | 5,815 | -1.20(-6.25%) |
Feb 08, 2019 | 19.40 | 19.60 | 19.20 | 19.20 | 3,060 | -0.20(-1.03%) |
Feb 07, 2019 | 19.90 | 19.90 | 19.40 | 19.40 | 1,787 | -0.10(-0.51%) |
Feb 06, 2019 | 20.00 | 20.50 | 19.40 | 19.50 | 4,040 | +0.10(+0.52%) |
Feb 05, 2019 | 20.10 | 20.80 | 19.40 | 19.40 | 6,263 | -0.30(-1.52%) |
Feb 04, 2019 | 20.10 | 20.75 | 19.50 | 19.70 | 1,155 | -0.60(-2.96%) |
Feb 01, 2019 | 20.20 | 21.00 | 19.30 | 20.30 | 4,280 | +0.80(+4.10%) |
Jan 31, 2019 | 20.00 | 20.80 | 19.50 | 19.50 | 6,998 | -0.70(-3.47%) |
Jan 30, 2019 | 20.10 | 20.20 | 19.20 | 20.20 | 1,710 | +0.40(+2.02%) |
Jan 29, 2019 | 20.00 | 20.90 | 19.30 | 19.80 | 2,325 | -0.40(-1.98%) |
Jan 28, 2019 | 20.50 | 20.70 | 19.50 | 20.20 | 1,500 | -0.10(-0.49%) |
Jan 25, 2019 | 20.50 | 21.20 | 20.10 | 20.30 | 1,430 | -0.20(-0.98%) |
Jan 24, 2019 | 19.30 | 20.70 | 19.30 | 20.50 | 2,036 | +1.10(+5.67%) |
Jan 23, 2019 | 20.40 | 20.50 | 19.00 | 19.40 | 5,700 | -1.20(-5.83%) |
Jan 22, 2019 | 20.40 | 21.35 | 19.00 | 20.60 | 5,091 | +0.40(+1.98%) |
Jan 18, 2019 | 21.60 | 24.30 | 17.10 | 20.20 | 27,300 | +0.30(+1.51%) |
Jan 17, 2019 | 19.60 | 20.80 | 19.40 | 19.90 | 6,336 | +0.30(+1.53%) |
Jan 16, 2019 | 18.50 | 19.60 | 17.30 | 19.60 | 10,231 | +1.80(+10.11%) |
Jan 15, 2019 | 17.80 | 18.70 | 17.08 | 17.80 | 2,068 | -0.10(-0.56%) |
Jan 14, 2019 | 18.40 | 18.40 | 16.00 | 17.90 | 2,315 | -0.50(-2.72%) |
Jan 11, 2019 | 18.10 | 18.90 | 17.40 | 18.40 | 1,310 | +0.60(+3.37%) |
Jan 10, 2019 | 18.70 | 18.71 | 16.80 | 17.80 | 1,706 | -1.10(-5.82%) |
Jan 09, 2019 | 18.30 | 19.00 | 18.30 | 18.90 | 1,400 | +0.10(+0.53%) |
Jan 08, 2019 | 18.90 | 19.21 | 17.10 | 18.80 | 2,007 | +0.20(+1.08%) |
Jan 07, 2019 | 16.40 | 19.50 | 16.40 | 18.60 | 10,451 | +1.40(+8.14%) |
Jan 04, 2019 | 15.50 | 17.30 | 15.50 | 17.20 | 3,570 | +1.10(+6.83%) |
Jan 03, 2019 | 16.00 | 17.90 | 15.30 | 16.10 | 1,982 | +0.30(+1.90%) |