Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 23.20 | 23.44 | 22.78 | 23.42 | 1,472,500 | +0.45(+1.96%) |
Mar 28, 2019 | 22.52 | 23.23 | 22.35 | 22.97 | 1,453,033 | +0.60(+2.68%) |
Mar 27, 2019 | 23.37 | 23.38 | 21.23 | 22.37 | 2,388,800 | -1.09(-4.65%) |
Mar 26, 2019 | 24.22 | 24.61 | 22.74 | 23.46 | 2,045,771 | -0.83(-3.42%) |
Mar 25, 2019 | 23.37 | 25.67 | 23.02 | 24.29 | 2,258,614 | +0.74(+3.14%) |
Mar 22, 2019 | 25.53 | 25.73 | 23.50 | 23.55 | 3,394,800 | -2.20(-8.54%) |
Mar 21, 2019 | 24.90 | 25.76 | 24.78 | 25.75 | 1,251,771 | +0.71(+2.84%) |
Mar 20, 2019 | 24.75 | 25.33 | 24.44 | 25.04 | 1,429,275 | +0.36(+1.46%) |
Mar 19, 2019 | 24.29 | 24.91 | 24.00 | 24.68 | 1,494,193 | +0.49(+2.03%) |
Mar 18, 2019 | 24.40 | 25.20 | 23.28 | 24.19 | 2,177,958 | -0.09(-0.37%) |
Mar 15, 2019 | 23.44 | 24.48 | 23.30 | 24.28 | 3,443,000 | +0.84(+3.58%) |
Mar 14, 2019 | 23.22 | 23.69 | 22.66 | 23.44 | 1,463,486 | +0.13(+0.56%) |
Mar 13, 2019 | 22.97 | 23.68 | 22.60 | 23.31 | 2,129,193 | +0.54(+2.37%) |
Mar 12, 2019 | 22.80 | 23.00 | 21.63 | 22.77 | 2,207,769 | +0.28(+1.24%) |
Mar 11, 2019 | 21.30 | 22.55 | 20.93 | 22.49 | 2,635,941 | +1.65(+7.92%) |
Mar 08, 2019 | 20.03 | 21.32 | 19.36 | 20.84 | 3,199,400 | +0.56(+2.76%) |
Mar 07, 2019 | 19.22 | 20.86 | 18.76 | 20.28 | 2,495,805 | +1.06(+5.52%) |
Mar 06, 2019 | 19.93 | 20.34 | 19.00 | 19.22 | 5,560,662 | -0.81(-4.04%) |
Mar 05, 2019 | 19.18 | 20.35 | 18.30 | 20.03 | 2,731,982 | -0.35(-1.72%) |
Mar 04, 2019 | 20.68 | 20.88 | 19.52 | 20.38 | 1,780,266 | +0.05(+0.25%) |
Mar 01, 2019 | 20.25 | 20.47 | 19.77 | 20.33 | 1,433,000 | +0.21(+1.04%) |
Feb 28, 2019 | 20.48 | 20.88 | 19.78 | 20.12 | 2,039,897 | -0.28(-1.37%) |
Feb 27, 2019 | 19.61 | 20.65 | 19.47 | 20.40 | 1,668,052 | +0.79(+4.03%) |
Feb 26, 2019 | 19.04 | 19.88 | 18.91 | 19.61 | 1,424,029 | +0.31(+1.61%) |
Feb 25, 2019 | 19.44 | 19.80 | 18.56 | 19.30 | 1,932,905 | +0.08(+0.42%) |
Feb 22, 2019 | 18.85 | 19.47 | 18.75 | 19.22 | 1,929,400 | +0.58(+3.11%) |
Feb 21, 2019 | 18.70 | 18.94 | 17.74 | 18.64 | 2,378,319 | -0.12(-0.64%) |
Feb 20, 2019 | 17.57 | 18.84 | 17.41 | 18.76 | 5,261,146 | +2.25(+13.63%) |
Feb 19, 2019 | 16.11 | 16.73 | 15.92 | 16.51 | 1,916,530 | +0.45(+2.80%) |
Feb 15, 2019 | 15.94 | 16.25 | 15.45 | 16.06 | 1,452,900 | +0.12(+0.75%) |
Feb 14, 2019 | 15.52 | 16.13 | 15.23 | 15.94 | 1,818,235 | +0.29(+1.85%) |
Feb 13, 2019 | 14.56 | 15.95 | 14.42 | 15.65 | 2,188,110 | +1.10(+7.56%) |
Feb 12, 2019 | 14.67 | 15.07 | 14.21 | 14.55 | 1,053,945 | +0.02(+0.14%) |
Feb 11, 2019 | 13.99 | 15.18 | 13.99 | 14.53 | 2,149,236 | +0.64(+4.61%) |
Feb 08, 2019 | 13.30 | 13.92 | 13.22 | 13.89 | 805,800 | +0.64(+4.83%) |
Feb 07, 2019 | 13.42 | 13.57 | 13.10 | 13.25 | 919,161 | -0.20(-1.49%) |
Feb 06, 2019 | 13.22 | 13.76 | 13.08 | 13.45 | 1,273,792 | +0.16(+1.20%) |
Feb 05, 2019 | 13.63 | 13.90 | 13.00 | 13.29 | 1,173,921 | -0.36(-2.64%) |
Feb 04, 2019 | 13.44 | 13.77 | 13.08 | 13.65 | 1,460,265 | +0.25(+1.87%) |
Feb 01, 2019 | 14.02 | 14.16 | 13.37 | 13.40 | 1,422,300 | -0.68(-4.83%) |
Jan 31, 2019 | 13.87 | 14.55 | 13.83 | 14.08 | 1,557,193 | +0.08(+0.57%) |
Jan 30, 2019 | 14.10 | 14.23 | 13.77 | 14.00 | 1,239,707 | +0.14(+1.01%) |
Jan 29, 2019 | 14.02 | 14.14 | 13.43 | 13.86 | 1,334,462 | -0.12(-0.86%) |
Jan 28, 2019 | 14.70 | 14.70 | 13.72 | 13.98 | 1,093,073 | -0.81(-5.48%) |
Jan 25, 2019 | 14.55 | 15.09 | 14.43 | 14.79 | 1,541,400 | +0.36(+2.49%) |
Jan 24, 2019 | 14.44 | 14.65 | 13.76 | 14.43 | 1,391,351 | +0.03(+0.21%) |
Jan 23, 2019 | 14.84 | 15.25 | 14.36 | 14.40 | 1,344,441 | -0.33(-2.24%) |
Jan 22, 2019 | 14.80 | 15.42 | 14.50 | 14.73 | 1,639,016 | -0.21(-1.41%) |
Jan 18, 2019 | 14.44 | 15.12 | 14.44 | 14.94 | 1,012,600 | +0.62(+4.33%) |
Jan 17, 2019 | 14.27 | 14.81 | 14.24 | 14.32 | 952,409 | +0.02(+0.14%) |
Jan 16, 2019 | 14.39 | 15.15 | 14.12 | 14.30 | 1,578,227 | +0.00(+0.00%) |
Jan 15, 2019 | 13.65 | 14.59 | 13.47 | 14.30 | 1,185,105 | +0.65(+4.76%) |
Jan 14, 2019 | 14.09 | 14.13 | 13.64 | 13.65 | 911,560 | -0.44(-3.12%) |
Jan 11, 2019 | 14.05 | 14.19 | 13.66 | 14.09 | 677,900 | -0.16(-1.12%) |
Jan 10, 2019 | 14.01 | 14.50 | 13.75 | 14.25 | 1,855,864 | +0.14(+0.99%) |
Jan 09, 2019 | 13.18 | 14.24 | 13.02 | 14.11 | 1,080,042 | +1.04(+7.96%) |
Jan 08, 2019 | 13.84 | 14.14 | 12.90 | 13.07 | 1,432,528 | -0.53(-3.90%) |
Jan 07, 2019 | 12.62 | 13.98 | 12.20 | 13.60 | 2,257,262 | +1.92(+16.44%) |
Jan 04, 2019 | 11.02 | 11.69 | 10.85 | 11.68 | 981,500 | +1.03(+9.67%) |
Jan 03, 2019 | 11.15 | 11.28 | 10.27 | 10.65 | 863,348 | -0.66(-5.84%) |