Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 21.48 | 21.70 | 21.19 | 21.68 | 513,736 | +0.31(+1.47%) |
Mar 28, 2019 | 21.60 | 21.82 | 20.98 | 21.36 | 733,367 | -0.09(-0.44%) |
Mar 27, 2019 | 20.23 | 21.59 | 20.23 | 21.46 | 964,503 | +1.24(+6.16%) |
Mar 26, 2019 | 19.83 | 20.55 | 19.79 | 20.21 | 1,001,809 | +0.50(+2.56%) |
Mar 25, 2019 | 20.89 | 21.47 | 19.61 | 19.71 | 2,322,359 | -0.91(-4.42%) |
Mar 22, 2019 | 21.86 | 22.69 | 20.26 | 20.62 | 8,215,891 | +3.48(+20.29%) |
Mar 21, 2019 | 16.92 | 17.51 | 16.79 | 17.14 | 968,502 | -0.48(-2.70%) |
Mar 20, 2019 | 17.75 | 18.22 | 17.34 | 17.62 | 724,036 | -0.10(-0.59%) |
Mar 19, 2019 | 18.06 | 18.37 | 17.69 | 17.72 | 377,879 | -0.26(-1.43%) |
Mar 18, 2019 | 17.58 | 18.05 | 17.50 | 17.98 | 412,103 | +0.42(+2.38%) |
Mar 15, 2019 | 17.11 | 17.62 | 17.11 | 17.56 | 607,707 | +0.58(+3.41%) |
Mar 14, 2019 | 17.55 | 17.60 | 16.96 | 16.98 | 278,727 | -0.59(-3.35%) |
Mar 13, 2019 | 17.30 | 17.85 | 17.24 | 17.57 | 347,095 | +0.30(+1.76%) |
Mar 12, 2019 | 18.04 | 18.04 | 16.76 | 17.27 | 712,765 | -0.99(-5.41%) |
Mar 11, 2019 | 17.34 | 18.28 | 16.99 | 18.26 | 697,142 | +0.96(+5.55%) |
Mar 08, 2019 | 17.61 | 17.89 | 17.21 | 17.30 | 477,747 | -0.42(-2.36%) |
Mar 07, 2019 | 17.60 | 18.19 | 17.29 | 17.71 | 281,276 | +0.07(+0.38%) |
Mar 06, 2019 | 17.82 | 18.04 | 17.33 | 17.65 | 338,286 | -0.04(-0.21%) |
Mar 05, 2019 | 17.51 | 17.76 | 17.45 | 17.68 | 271,658 | +0.21(+1.20%) |
Mar 04, 2019 | 17.68 | 17.88 | 17.28 | 17.48 | 432,919 | -0.19(-1.08%) |
Mar 01, 2019 | 18.06 | 18.51 | 17.63 | 17.67 | 376,305 | +0.05(+0.27%) |
Feb 28, 2019 | 17.68 | 17.85 | 17.17 | 17.62 | 363,934 | -0.12(-0.70%) |
Feb 27, 2019 | 17.70 | 18.02 | 17.49 | 17.74 | 284,894 | +0.06(+0.32%) |
Feb 26, 2019 | 17.04 | 17.80 | 17.04 | 17.68 | 385,647 | +0.61(+3.56%) |
Feb 25, 2019 | 16.94 | 17.17 | 16.80 | 17.08 | 217,042 | +0.20(+1.18%) |
Feb 22, 2019 | 16.76 | 16.96 | 16.56 | 16.88 | 164,370 | +0.15(+0.91%) |
Feb 21, 2019 | 16.86 | 17.02 | 16.61 | 16.73 | 226,709 | -0.13(-0.79%) |
Feb 20, 2019 | 16.87 | 17.03 | 16.70 | 16.86 | 281,178 | +0.00(+0.00%) |
Feb 19, 2019 | 16.73 | 16.96 | 16.50 | 16.86 | 416,399 | +0.11(+0.68%) |
Feb 15, 2019 | 16.88 | 17.02 | 16.73 | 16.74 | 211,724 | -0.04(-0.23%) |
Feb 14, 2019 | 16.57 | 16.88 | 16.39 | 16.78 | 213,950 | +0.13(+0.80%) |
Feb 13, 2019 | 16.64 | 16.74 | 16.44 | 16.65 | 220,914 | +0.06(+0.34%) |
Feb 12, 2019 | 16.06 | 16.64 | 16.06 | 16.59 | 473,391 | +0.61(+3.81%) |
Feb 11, 2019 | 15.37 | 16.06 | 15.24 | 15.98 | 250,732 | +0.63(+4.08%) |
Feb 08, 2019 | 15.81 | 15.83 | 15.35 | 15.36 | 283,807 | -0.46(-2.88%) |
Feb 07, 2019 | 15.93 | 15.96 | 15.53 | 15.81 | 527,758 | -0.18(-1.13%) |
Feb 06, 2019 | 16.13 | 16.13 | 15.34 | 15.99 | 453,694 | -0.12(-0.77%) |
Feb 05, 2019 | 15.77 | 16.19 | 15.72 | 16.12 | 344,178 | +0.37(+2.35%) |
Feb 04, 2019 | 15.49 | 15.81 | 15.34 | 15.75 | 320,093 | +0.25(+1.59%) |
Feb 01, 2019 | 15.55 | 15.78 | 15.30 | 15.50 | 237,821 | -0.03(-0.18%) |
Jan 31, 2019 | 15.56 | 15.67 | 15.39 | 15.53 | 321,145 | -0.01(-0.06%) |
Jan 30, 2019 | 15.92 | 16.00 | 15.46 | 15.54 | 337,363 | -0.36(-2.27%) |
Jan 29, 2019 | 16.10 | 16.10 | 15.71 | 15.90 | 365,036 | -0.21(-1.30%) |
Jan 28, 2019 | 15.70 | 16.17 | 15.59 | 16.11 | 509,262 | +0.32(+2.05%) |
Jan 25, 2019 | 15.31 | 15.92 | 15.16 | 15.78 | 388,511 | +0.62(+4.07%) |
Jan 24, 2019 | 14.86 | 15.31 | 14.80 | 15.17 | 349,635 | +0.26(+1.72%) |
Jan 23, 2019 | 14.89 | 15.26 | 14.49 | 14.91 | 344,475 | +0.06(+0.38%) |
Jan 22, 2019 | 14.81 | 15.00 | 14.64 | 14.85 | 372,576 | -0.05(-0.32%) |
Jan 18, 2019 | 14.77 | 15.04 | 14.56 | 14.90 | 421,554 | +0.21(+1.42%) |
Jan 17, 2019 | 14.49 | 14.75 | 14.18 | 14.69 | 630,269 | +0.15(+1.05%) |
Jan 16, 2019 | 14.74 | 14.79 | 14.10 | 14.54 | 594,639 | -0.22(-1.48%) |
Jan 15, 2019 | 14.94 | 14.95 | 14.04 | 14.76 | 642,915 | -0.03(-0.19%) |
Jan 14, 2019 | 15.01 | 15.32 | 14.71 | 14.79 | 416,007 | -0.30(-2.01%) |
Jan 11, 2019 | 15.04 | 15.51 | 15.02 | 15.09 | 402,297 | +0.01(+0.06%) |
Jan 10, 2019 | 15.20 | 15.25 | 14.76 | 15.08 | 449,546 | -0.41(-2.64%) |
Jan 09, 2019 | 15.11 | 15.68 | 15.09 | 15.49 | 638,460 | +0.39(+2.58%) |
Jan 08, 2019 | 15.57 | 15.57 | 14.84 | 15.10 | 454,931 | -0.33(-2.16%) |
Jan 07, 2019 | 15.45 | 15.67 | 15.25 | 15.43 | 755,470 | +0.04(+0.25%) |
Jan 04, 2019 | 14.43 | 15.43 | 14.36 | 15.39 | 1,450,711 | +0.98(+6.79%) |
Jan 03, 2019 | 14.24 | 14.62 | 13.99 | 14.42 | 672,721 | +0.10(+0.73%) |