Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 24.08 | 24.41 | 23.00 | 23.95 | 111,100 | +0.24(+1.01%) |
Mar 28, 2019 | 23.29 | 24.03 | 23.13 | 23.71 | 49,956 | +0.77(+3.36%) |
Mar 27, 2019 | 23.76 | 23.88 | 22.78 | 22.94 | 67,449 | -0.87(-3.65%) |
Mar 26, 2019 | 23.41 | 24.50 | 23.21 | 23.81 | 65,402 | +0.82(+3.57%) |
Mar 25, 2019 | 23.26 | 23.60 | 22.65 | 22.99 | 95,551 | -0.25(-1.08%) |
Mar 22, 2019 | 24.10 | 24.46 | 22.61 | 23.24 | 86,000 | -1.11(-4.56%) |
Mar 21, 2019 | 23.64 | 24.93 | 23.52 | 24.35 | 110,807 | +0.81(+3.44%) |
Mar 20, 2019 | 22.24 | 23.94 | 21.88 | 23.54 | 105,432 | +1.26(+5.66%) |
Mar 19, 2019 | 21.95 | 22.95 | 21.51 | 22.28 | 89,844 | +0.44(+2.01%) |
Mar 18, 2019 | 22.90 | 23.17 | 21.71 | 21.84 | 57,802 | -0.76(-3.36%) |
Mar 15, 2019 | 21.59 | 23.89 | 21.31 | 22.60 | 188,200 | +1.10(+5.12%) |
Mar 14, 2019 | 22.04 | 22.57 | 21.31 | 21.50 | 43,653 | -0.50(-2.27%) |
Mar 13, 2019 | 20.72 | 22.09 | 20.65 | 22.00 | 55,990 | +1.38(+6.69%) |
Mar 12, 2019 | 21.49 | 21.61 | 20.12 | 20.62 | 79,386 | -0.80(-3.73%) |
Mar 11, 2019 | 20.63 | 21.98 | 20.58 | 21.42 | 73,927 | +0.89(+4.34%) |
Mar 08, 2019 | 20.27 | 20.98 | 20.27 | 20.53 | 24,300 | +0.06(+0.29%) |
Mar 07, 2019 | 20.00 | 21.28 | 19.88 | 20.47 | 73,134 | +0.56(+2.81%) |
Mar 06, 2019 | 20.75 | 22.23 | 19.75 | 19.91 | 327,128 | -0.84(-4.05%) |
Mar 05, 2019 | 21.50 | 22.41 | 20.14 | 20.75 | 78,129 | -0.69(-3.22%) |
Mar 04, 2019 | 22.16 | 24.41 | 20.80 | 21.44 | 74,193 | -0.31(-1.43%) |
Mar 01, 2019 | 21.82 | 22.45 | 21.56 | 21.75 | 143,200 | +0.49(+2.30%) |
Feb 28, 2019 | 21.01 | 21.59 | 20.56 | 21.26 | 46,704 | +0.41(+1.97%) |
Feb 27, 2019 | 21.28 | 21.64 | 20.54 | 20.85 | 60,359 | -0.49(-2.30%) |
Feb 26, 2019 | 21.57 | 21.91 | 20.20 | 21.34 | 76,121 | -0.11(-0.51%) |
Feb 25, 2019 | 22.24 | 22.24 | 21.01 | 21.45 | 70,394 | -0.05(-0.23%) |
Feb 22, 2019 | 22.89 | 22.89 | 21.18 | 21.50 | 152,100 | -1.00(-4.44%) |
Feb 21, 2019 | 20.99 | 22.66 | 20.80 | 22.50 | 314,357 | +1.37(+6.48%) |
Feb 20, 2019 | 18.18 | 21.81 | 18.18 | 21.13 | 358,549 | +3.13(+17.39%) |
Feb 19, 2019 | 16.50 | 18.15 | 16.47 | 18.00 | 336,072 | +1.56(+9.49%) |
Feb 15, 2019 | 15.89 | 16.50 | 15.89 | 16.44 | 33,200 | +0.79(+5.05%) |
Feb 14, 2019 | 15.93 | 16.42 | 15.43 | 15.65 | 88,864 | -0.05(-0.32%) |
Feb 13, 2019 | 15.75 | 15.89 | 15.38 | 15.70 | 46,723 | -0.02(-0.13%) |
Feb 12, 2019 | 14.62 | 15.75 | 14.62 | 15.72 | 54,881 | +1.16(+7.97%) |
Feb 11, 2019 | 14.97 | 14.97 | 14.35 | 14.56 | 18,971 | -0.34(-2.28%) |
Feb 08, 2019 | 14.69 | 15.68 | 14.69 | 14.90 | 32,700 | +0.10(+0.68%) |
Feb 07, 2019 | 14.76 | 15.14 | 14.57 | 14.80 | 15,185 | -0.11(-0.74%) |
Feb 06, 2019 | 14.62 | 15.10 | 14.11 | 14.91 | 37,376 | +0.26(+1.77%) |
Feb 05, 2019 | 15.00 | 15.15 | 14.52 | 14.65 | 26,372 | -0.53(-3.49%) |
Feb 04, 2019 | 15.00 | 15.74 | 14.66 | 15.18 | 106,843 | +0.37(+2.50%) |
Feb 01, 2019 | 14.63 | 14.89 | 14.05 | 14.81 | 60,300 | +0.21(+1.44%) |
Jan 31, 2019 | 14.40 | 14.77 | 14.14 | 14.60 | 38,082 | +0.41(+2.89%) |
Jan 30, 2019 | 14.36 | 14.67 | 14.00 | 14.19 | 31,011 | -0.08(-0.56%) |
Jan 29, 2019 | 14.40 | 15.02 | 14.01 | 14.27 | 45,667 | -0.08(-0.56%) |
Jan 28, 2019 | 14.95 | 15.20 | 14.27 | 14.35 | 28,543 | -0.64(-4.27%) |
Jan 25, 2019 | 14.85 | 15.44 | 14.85 | 14.99 | 27,000 | +0.15(+1.01%) |
Jan 24, 2019 | 15.03 | 15.20 | 14.59 | 14.84 | 37,591 | +0.12(+0.82%) |
Jan 23, 2019 | 14.94 | 15.02 | 14.54 | 14.72 | 31,782 | -0.13(-0.88%) |
Jan 22, 2019 | 15.16 | 15.32 | 14.68 | 14.85 | 18,904 | -0.33(-2.17%) |
Jan 18, 2019 | 15.14 | 15.35 | 14.79 | 15.18 | 108,100 | +0.12(+0.80%) |
Jan 17, 2019 | 14.96 | 15.23 | 14.96 | 15.06 | 24,445 | +0.11(+0.74%) |
Jan 16, 2019 | 14.99 | 15.04 | 14.74 | 14.95 | 67,308 | -0.04(-0.27%) |
Jan 15, 2019 | 14.97 | 15.10 | 14.63 | 14.99 | 123,836 | +0.04(+0.27%) |
Jan 14, 2019 | 14.24 | 15.05 | 14.11 | 14.95 | 41,693 | +0.60(+4.18%) |
Jan 11, 2019 | 14.59 | 14.59 | 14.00 | 14.35 | 182,700 | -0.34(-2.31%) |
Jan 10, 2019 | 14.38 | 15.05 | 13.97 | 14.69 | 214,011 | +0.20(+1.38%) |
Jan 09, 2019 | 13.28 | 14.73 | 13.00 | 14.49 | 63,776 | +1.17(+8.78%) |
Jan 08, 2019 | 14.40 | 14.40 | 13.25 | 13.32 | 114,684 | -1.02(-7.11%) |
Jan 07, 2019 | 14.76 | 15.14 | 14.18 | 14.34 | 118,627 | -0.39(-2.65%) |
Jan 04, 2019 | 13.73 | 14.97 | 13.67 | 14.73 | 65,300 | +1.21(+8.95%) |
Jan 03, 2019 | 14.02 | 15.40 | 13.10 | 13.52 | 64,124 | -0.64(-4.52%) |