Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 12.46 | 13.30 | 12.46 | 12.60 | 28,342 | +0.11(+0.84%) |
Mar 28, 2019 | 12.21 | 12.66 | 11.91 | 12.49 | 22,671 | +0.36(+2.94%) |
Mar 27, 2019 | 12.63 | 13.06 | 12.04 | 12.14 | 58,007 | -0.46(-3.67%) |
Mar 26, 2019 | 13.86 | 13.86 | 12.60 | 12.60 | 67,781 | -0.98(-7.22%) |
Mar 25, 2019 | 13.02 | 14.42 | 12.46 | 13.58 | 200,636 | +0.84(+6.59%) |
Mar 22, 2019 | 11.90 | 13.30 | 11.48 | 12.74 | 155,542 | +0.98(+8.33%) |
Mar 21, 2019 | 12.46 | 12.46 | 11.34 | 11.76 | 71,270 | +0.07(+0.60%) |
Mar 20, 2019 | 12.46 | 13.16 | 11.64 | 11.69 | 251,904 | -0.14(-1.21%) |
Mar 19, 2019 | 12.60 | 12.60 | 11.83 | 11.83 | 115,505 | -0.35(-2.85%) |
Mar 18, 2019 | 12.18 | 12.74 | 11.62 | 12.18 | 61,257 | +0.70(+6.10%) |
Mar 15, 2019 | 12.04 | 12.18 | 11.48 | 11.48 | 86,571 | -0.42(-3.53%) |
Mar 14, 2019 | 12.32 | 12.32 | 11.76 | 11.90 | 36,032 | -0.22(-1.80%) |
Mar 13, 2019 | 12.59 | 12.60 | 11.90 | 12.12 | 87,215 | +0.29(+2.44%) |
Mar 12, 2019 | 12.04 | 12.04 | 11.62 | 11.83 | 107,411 | -0.07(-0.59%) |
Mar 11, 2019 | 11.90 | 12.18 | 11.48 | 11.90 | 67,563 | +0.07(+0.59%) |
Mar 08, 2019 | 11.90 | 12.39 | 11.62 | 11.83 | 142,614 | -0.49(-3.98%) |
Mar 07, 2019 | 11.90 | 12.46 | 11.06 | 12.32 | 298,612 | -8.40(-40.54%) |
Mar 06, 2019 | 19.74 | 20.72 | 17.64 | 20.72 | 26,098 | +1.12(+5.71%) |
Mar 05, 2019 | 19.88 | 19.88 | 19.04 | 19.60 | 6,848 | -0.42(-2.10%) |
Mar 04, 2019 | 21.84 | 24.07 | 19.32 | 20.02 | 15,812 | -1.96(-8.92%) |
Mar 01, 2019 | 21.84 | 22.12 | 21.28 | 21.98 | 2,557 | +0.70(+3.29%) |
Feb 28, 2019 | 22.54 | 22.54 | 21.14 | 21.28 | 3,225 | -0.56(-2.56%) |
Feb 27, 2019 | 22.40 | 22.68 | 21.00 | 21.84 | 12,386 | -0.84(-3.70%) |
Feb 26, 2019 | 23.10 | 23.52 | 22.54 | 22.68 | 1,143 | -0.28(-1.22%) |
Feb 25, 2019 | 23.24 | 24.08 | 22.96 | 22.96 | 3,179 | +0.00(+0.00%) |
Feb 22, 2019 | 23.24 | 23.52 | 22.96 | 22.96 | 2,642 | -0.42(-1.80%) |
Feb 21, 2019 | 23.38 | 24.22 | 22.54 | 23.38 | 17,288 | +0.14(+0.60%) |
Feb 20, 2019 | 23.52 | 23.94 | 22.95 | 23.24 | 1,853 | -0.42(-1.78%) |
Feb 19, 2019 | 22.68 | 24.01 | 22.68 | 23.66 | 4,566 | +0.98(+4.32%) |
Feb 15, 2019 | 23.24 | 23.52 | 22.54 | 22.68 | 4,050 | -0.56(-2.41%) |
Feb 14, 2019 | 23.94 | 24.78 | 22.82 | 23.24 | 3,846 | -1.54(-6.21%) |
Feb 13, 2019 | 23.94 | 25.06 | 23.80 | 24.78 | 6,952 | +0.84(+3.51%) |
Feb 12, 2019 | 24.64 | 25.06 | 23.94 | 23.94 | 2,633 | -0.56(-2.29%) |
Feb 11, 2019 | 25.06 | 25.06 | 24.50 | 24.50 | 2,506 | -0.14(-0.57%) |
Feb 08, 2019 | 24.64 | 25.20 | 24.22 | 24.64 | 1,771 | -0.14(-0.56%) |
Feb 07, 2019 | 26.18 | 26.89 | 23.80 | 24.78 | 4,400 | -1.40(-5.35%) |
Feb 06, 2019 | 25.48 | 27.72 | 25.48 | 26.18 | 9,513 | +0.84(+3.31%) |
Feb 05, 2019 | 26.46 | 28.00 | 24.64 | 25.34 | 24,582 | -0.28(-1.09%) |
Feb 04, 2019 | 23.94 | 25.86 | 23.94 | 25.62 | 21,531 | +1.68(+7.02%) |
Feb 01, 2019 | 23.10 | 25.06 | 22.68 | 23.94 | 16,150 | +1.54(+6.88%) |
Jan 31, 2019 | 20.02 | 23.66 | 19.60 | 22.40 | 26,880 | +2.52(+12.68%) |
Jan 30, 2019 | 20.44 | 20.44 | 19.04 | 19.88 | 6,450 | -0.14(-0.70%) |
Jan 29, 2019 | 20.44 | 20.44 | 19.04 | 20.02 | 23,040 | -0.14(-0.69%) |
Jan 28, 2019 | 19.88 | 20.16 | 19.04 | 20.16 | 3,769 | +0.14(+0.70%) |
Jan 25, 2019 | 20.02 | 20.65 | 19.32 | 20.02 | 5,121 | +0.28(+1.42%) |
Jan 24, 2019 | 20.16 | 20.72 | 19.04 | 19.74 | 2,914 | -0.56(-2.76%) |
Jan 23, 2019 | 21.00 | 21.00 | 19.74 | 20.30 | 3,402 | -0.42(-2.03%) |
Jan 22, 2019 | 22.40 | 22.40 | 20.72 | 20.72 | 6,939 | -1.82(-8.07%) |
Jan 18, 2019 | 22.26 | 22.68 | 21.84 | 22.54 | 4,992 | +0.56(+2.55%) |
Jan 17, 2019 | 22.26 | 23.12 | 21.84 | 21.98 | 14,825 | -0.14(-0.63%) |
Jan 16, 2019 | 22.96 | 23.09 | 22.12 | 22.12 | 4,933 | -0.98(-4.24%) |
Jan 15, 2019 | 22.96 | 23.38 | 21.98 | 23.10 | 2,406 | +0.42(+1.85%) |
Jan 14, 2019 | 22.40 | 23.94 | 22.40 | 22.68 | 9,071 | +0.42(+1.89%) |
Jan 11, 2019 | 22.40 | 22.68 | 21.98 | 22.26 | 3,507 | -0.14(-0.62%) |
Jan 10, 2019 | 22.68 | 22.96 | 21.84 | 22.40 | 3,577 | -0.14(-0.62%) |
Jan 09, 2019 | 21.84 | 22.96 | 21.70 | 22.54 | 5,345 | +0.98(+4.55%) |
Jan 08, 2019 | 22.12 | 22.40 | 21.14 | 21.56 | 1,968 | -0.42(-1.91%) |
Jan 07, 2019 | 22.40 | 23.07 | 20.82 | 21.98 | 6,552 | +0.84(+3.97%) |
Jan 04, 2019 | 21.00 | 22.54 | 20.30 | 21.14 | 11,892 | +0.70(+3.42%) |
Jan 03, 2019 | 20.30 | 20.58 | 18.34 | 20.44 | 4,568 | +0.56(+2.82%) |