Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 18.24 | 18.69 | 18.08 | 18.69 | 70,945 | +0.45(+2.48%) |
Mar 28, 2019 | 18.28 | 18.47 | 17.81 | 18.24 | 34,415 | -0.05(-0.29%) |
Mar 27, 2019 | 18.68 | 18.69 | 18.24 | 18.29 | 28,868 | -0.41(-2.19%) |
Mar 26, 2019 | 18.19 | 18.73 | 18.01 | 18.70 | 39,633 | +0.42(+2.29%) |
Mar 25, 2019 | 17.70 | 18.43 | 17.54 | 18.28 | 24,630 | +0.45(+2.54%) |
Mar 22, 2019 | 17.76 | 18.09 | 17.52 | 17.83 | 44,771 | +0.01(+0.05%) |
Mar 21, 2019 | 17.87 | 18.08 | 17.81 | 17.82 | 22,298 | -0.06(-0.34%) |
Mar 20, 2019 | 18.29 | 18.51 | 17.71 | 17.88 | 38,348 | -0.41(-2.24%) |
Mar 19, 2019 | 18.76 | 18.76 | 18.04 | 18.29 | 56,898 | -0.38(-2.05%) |
Mar 18, 2019 | 18.52 | 18.73 | 18.12 | 18.68 | 56,904 | -0.02(-0.09%) |
Mar 15, 2019 | 18.16 | 18.85 | 18.03 | 18.69 | 116,405 | +0.54(+2.97%) |
Mar 14, 2019 | 18.73 | 19.03 | 18.05 | 18.15 | 25,623 | -0.62(-3.29%) |
Mar 13, 2019 | 18.46 | 18.87 | 18.35 | 18.77 | 48,086 | +0.30(+1.65%) |
Mar 12, 2019 | 18.19 | 18.90 | 18.19 | 18.47 | 36,030 | +0.24(+1.34%) |
Mar 11, 2019 | 18.31 | 18.43 | 17.82 | 18.22 | 87,414 | -0.09(-0.48%) |
Mar 08, 2019 | 17.37 | 18.41 | 17.36 | 18.31 | 96,201 | +0.94(+5.42%) |
Mar 07, 2019 | 19.95 | 19.95 | 17.06 | 17.37 | 281,748 | -3.43(-16.50%) |
Mar 06, 2019 | 21.25 | 21.28 | 20.52 | 20.80 | 42,842 | -0.39(-1.85%) |
Mar 05, 2019 | 21.24 | 21.43 | 21.04 | 21.19 | 54,078 | -0.05(-0.25%) |
Mar 04, 2019 | 21.27 | 21.33 | 21.04 | 21.25 | 57,717 | -0.03(-0.12%) |
Mar 01, 2019 | 21.25 | 21.38 | 21.07 | 21.27 | 11,020 | +0.13(+0.62%) |
Feb 28, 2019 | 21.75 | 21.93 | 21.14 | 21.14 | 15,295 | -0.51(-2.35%) |
Feb 27, 2019 | 21.20 | 21.82 | 21.20 | 21.65 | 14,471 | +0.39(+1.84%) |
Feb 26, 2019 | 21.63 | 21.67 | 21.16 | 21.26 | 24,006 | -0.12(-0.57%) |
Feb 25, 2019 | 21.47 | 21.59 | 21.36 | 21.38 | 24,157 | +0.01(+0.04%) |
Feb 22, 2019 | 21.33 | 21.44 | 20.90 | 21.37 | 64,276 | +0.09(+0.41%) |
Feb 21, 2019 | 20.98 | 21.46 | 20.98 | 21.29 | 61,856 | +0.05(+0.25%) |
Feb 20, 2019 | 21.10 | 21.36 | 21.10 | 21.23 | 52,587 | -0.03(-0.16%) |
Feb 19, 2019 | 21.50 | 21.56 | 20.83 | 21.27 | 32,885 | -0.33(-1.53%) |
Feb 15, 2019 | 21.71 | 21.87 | 21.53 | 21.60 | 35,363 | +0.05(+0.24%) |
Feb 14, 2019 | 21.96 | 22.05 | 21.40 | 21.55 | 18,499 | -0.15(-0.68%) |
Feb 13, 2019 | 21.62 | 22.13 | 21.43 | 21.69 | 35,109 | -0.01(-0.04%) |
Feb 12, 2019 | 21.89 | 22.05 | 21.30 | 21.70 | 37,697 | +0.01(+0.04%) |
Feb 11, 2019 | 21.60 | 22.04 | 21.35 | 21.69 | 36,113 | -0.01(-0.04%) |
Feb 08, 2019 | 22.05 | 22.53 | 20.90 | 21.70 | 26,493 | -0.53(-2.38%) |
Feb 07, 2019 | 22.48 | 23.11 | 21.79 | 22.23 | 15,599 | -0.24(-1.08%) |
Feb 06, 2019 | 23.25 | 23.61 | 22.06 | 22.48 | 42,047 | -0.85(-3.65%) |
Feb 05, 2019 | 23.01 | 23.82 | 22.84 | 23.33 | 25,176 | +0.49(+2.17%) |
Feb 04, 2019 | 22.77 | 23.12 | 22.76 | 22.83 | 16,853 | +0.09(+0.38%) |
Feb 01, 2019 | 22.68 | 22.88 | 22.57 | 22.74 | 24,650 | +0.05(+0.23%) |
Jan 31, 2019 | 22.57 | 22.99 | 22.35 | 22.69 | 31,591 | +0.10(+0.42%) |
Jan 30, 2019 | 23.22 | 23.57 | 22.58 | 22.60 | 43,999 | -0.61(-2.62%) |
Jan 29, 2019 | 23.07 | 23.90 | 23.01 | 23.20 | 21,628 | +0.19(+0.83%) |
Jan 28, 2019 | 23.16 | 23.47 | 22.43 | 23.01 | 33,760 | -0.43(-1.81%) |
Jan 25, 2019 | 23.39 | 23.68 | 23.20 | 23.44 | 24,074 | +0.03(+0.15%) |
Jan 24, 2019 | 23.00 | 23.52 | 22.94 | 23.40 | 22,501 | +0.18(+0.79%) |
Jan 23, 2019 | 24.31 | 24.63 | 22.96 | 23.22 | 36,982 | -0.91(-3.78%) |
Jan 22, 2019 | 24.22 | 24.55 | 23.86 | 24.13 | 33,309 | -0.08(-0.32%) |
Jan 18, 2019 | 24.03 | 24.75 | 23.77 | 24.21 | 86,047 | +0.34(+1.42%) |
Jan 17, 2019 | 23.10 | 24.11 | 22.61 | 23.87 | 40,589 | +0.72(+3.11%) |
Jan 16, 2019 | 23.49 | 23.49 | 22.58 | 23.15 | 29,616 | -0.31(-1.33%) |
Jan 15, 2019 | 24.08 | 24.08 | 22.98 | 23.47 | 21,600 | -0.19(-0.81%) |
Jan 14, 2019 | 24.21 | 24.94 | 23.32 | 23.66 | 44,065 | -0.65(-2.68%) |
Jan 11, 2019 | 22.72 | 25.48 | 22.43 | 24.31 | 60,590 | +1.68(+7.40%) |
Jan 10, 2019 | 22.39 | 23.09 | 22.29 | 22.63 | 25,984 | +0.24(+1.09%) |
Jan 09, 2019 | 22.16 | 22.96 | 21.97 | 22.39 | 15,388 | +0.45(+2.06%) |
Jan 08, 2019 | 21.61 | 22.24 | 21.02 | 21.94 | 30,330 | +0.52(+2.43%) |
Jan 07, 2019 | 20.41 | 21.85 | 20.41 | 21.42 | 39,231 | +1.10(+5.43%) |
Jan 04, 2019 | 21.70 | 21.99 | 19.95 | 20.31 | 59,438 | -0.99(-4.65%) |
Jan 03, 2019 | 20.73 | 21.61 | 19.86 | 21.30 | 35,082 | +0.43(+2.04%) |