Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 16.88 | 19.20 | 16.88 | 17.25 | 11,283 | -1.13(-6.12%) |
Mar 28, 2019 | 18.47 | 19.60 | 18.28 | 18.38 | 916 | -1.13(-5.77%) |
Mar 27, 2019 | 19.78 | 21.00 | 18.28 | 19.50 | 4,398 | +1.22(+6.67%) |
Mar 26, 2019 | 19.60 | 19.60 | 17.07 | 18.28 | 9,753 | -1.41(-7.14%) |
Mar 25, 2019 | 19.41 | 20.82 | 19.41 | 19.69 | 3,425 | +0.80(+4.22%) |
Mar 22, 2019 | 19.29 | 19.43 | 18.19 | 18.89 | 4,639 | -1.03(-5.18%) |
Mar 21, 2019 | 20.72 | 22.59 | 19.13 | 19.93 | 7,509 | +0.42(+2.16%) |
Mar 20, 2019 | 21.57 | 21.57 | 19.50 | 19.50 | 6,840 | -2.25(-10.35%) |
Mar 19, 2019 | 22.62 | 22.62 | 21.57 | 21.75 | 1,040 | -0.28(-1.28%) |
Mar 18, 2019 | 22.41 | 23.16 | 21.85 | 22.03 | 1,007 | -0.38(-1.67%) |
Mar 15, 2019 | 22.50 | 22.50 | 21.38 | 22.41 | 810 | +0.66(+3.02%) |
Mar 14, 2019 | 23.25 | 24.38 | 21.75 | 21.75 | 1,220 | -1.31(-5.69%) |
Mar 13, 2019 | 23.44 | 25.57 | 23.07 | 23.07 | 1,054 | -0.38(-1.60%) |
Mar 12, 2019 | 24.38 | 25.50 | 23.44 | 23.44 | 2,829 | -1.13(-4.58%) |
Mar 11, 2019 | 25.50 | 25.50 | 24.57 | 24.57 | 148 | +0.19(+0.77%) |
Mar 08, 2019 | 25.94 | 25.94 | 24.38 | 24.38 | 319 | -0.59(-2.38%) |
Mar 07, 2019 | 24.97 | 24.97 | 24.97 | 24.97 | 179 | +0.12(+0.50%) |
Mar 06, 2019 | 26.25 | 26.25 | 24.47 | 24.85 | 1,902 | -1.16(-4.46%) |
Mar 05, 2019 | 26.28 | 26.28 | 26.01 | 26.01 | 41 | +0.13(+0.50%) |
Mar 04, 2019 | 26.58 | 26.88 | 25.73 | 25.88 | 501 | -0.84(-3.15%) |
Mar 01, 2019 | 26.72 | 26.72 | 26.72 | 26.72 | 21 | +1.22(+4.78%) |
Feb 28, 2019 | 25.50 | 25.50 | 25.50 | 12 | +0.00(+0.00%) | |
Feb 27, 2019 | 25.50 | 25.50 | 25.50 | 25.50 | 46 | +0.19(+0.74%) |
Feb 26, 2019 | 25.32 | 25.32 | 25.32 | 25.32 | 46 | -0.61(-2.35%) |
Feb 25, 2019 | 26.83 | 26.83 | 25.75 | 25.93 | 618 | +0.33(+1.28%) |
Feb 22, 2019 | 24.94 | 26.16 | 24.85 | 25.60 | 767 | +0.00(+0.00%) |
Feb 21, 2019 | 25.32 | 25.90 | 24.81 | 25.60 | 1,400 | +0.47(+1.87%) |
Feb 20, 2019 | 25.60 | 26.25 | 25.13 | 25.13 | 1,510 | -0.66(-2.55%) |
Feb 19, 2019 | 25.60 | 26.83 | 24.85 | 25.79 | 2,672 | +0.66(+2.61%) |
Feb 15, 2019 | 25.50 | 26.72 | 25.13 | 25.13 | 2,911 | -1.31(-4.96%) |
Feb 14, 2019 | 25.60 | 26.72 | 25.60 | 26.44 | 338 | -0.28(-1.05%) |
Feb 13, 2019 | 27.27 | 27.35 | 26.72 | 26.72 | 495 | -0.70(-2.56%) |
Feb 12, 2019 | 27.84 | 27.94 | 27.19 | 27.43 | 1,740 | +0.05(+0.17%) |
Feb 11, 2019 | 28.60 | 28.60 | 27.38 | 27.38 | 829 | -0.75(-2.67%) |
Feb 08, 2019 | 28.13 | 28.13 | 28.13 | 28 | +0.00(+0.00%) | |
Feb 07, 2019 | 28.13 | 28.60 | 27.38 | 28.13 | 1,272 | -0.47(-1.64%) |
Feb 06, 2019 | 28.43 | 29.04 | 27.61 | 28.60 | 2,471 | +0.47(+1.67%) |
Feb 05, 2019 | 28.50 | 29.82 | 27.75 | 28.13 | 5,050 | -0.09(-0.33%) |
Feb 04, 2019 | 27.75 | 28.60 | 27.39 | 28.22 | 2,459 | +0.47(+1.69%) |
Feb 01, 2019 | 27.57 | 28.69 | 27.29 | 27.75 | 4,116 | -0.29(-1.02%) |
Jan 31, 2019 | 27.94 | 28.46 | 27.94 | 28.04 | 786 | -0.18(-0.65%) |
Jan 30, 2019 | 27.66 | 28.22 | 27.66 | 28.22 | 238 | +1.03(+3.79%) |
Jan 29, 2019 | 28.41 | 28.41 | 27.19 | 27.19 | 1,250 | -0.94(-3.33%) |
Jan 28, 2019 | 28.88 | 28.88 | 28.04 | 28.13 | 1,748 | -0.47(-1.64%) |
Jan 25, 2019 | 27.75 | 29.16 | 27.75 | 28.60 | 4,820 | +0.84(+3.04%) |
Jan 24, 2019 | 27.75 | 28.50 | 27.75 | 27.75 | 2,438 | -0.33(-1.19%) |
Jan 23, 2019 | 27.76 | 28.24 | 27.76 | 28.09 | 1,013 | -0.04(-0.15%) |
Jan 22, 2019 | 28.79 | 29.07 | 28.13 | 28.13 | 1,985 | -0.56(-1.96%) |
Jan 18, 2019 | 29.25 | 29.25 | 27.85 | 28.69 | 959 | -0.38(-1.29%) |
Jan 17, 2019 | 28.15 | 29.44 | 28.15 | 29.07 | 1,531 | +1.41(+5.08%) |
Jan 16, 2019 | 29.25 | 29.25 | 27.19 | 27.66 | 1,010 | -1.97(-6.65%) |
Jan 15, 2019 | 28.50 | 29.63 | 28.13 | 29.63 | 1,817 | +1.50(+5.33%) |
Jan 14, 2019 | 30.00 | 30.10 | 27.57 | 28.13 | 5,288 | -1.97(-6.54%) |
Jan 11, 2019 | 27.75 | 30.10 | 27.75 | 30.10 | 3,423 | +2.34(+8.41%) |
Jan 10, 2019 | 28.23 | 28.60 | 27.76 | 27.76 | 1,658 | -0.97(-3.38%) |
Jan 09, 2019 | 28.13 | 28.97 | 28.13 | 28.74 | 4,105 | +1.68(+6.23%) |
Jan 08, 2019 | 26.72 | 27.85 | 26.72 | 27.05 | 2,085 | +0.33(+1.23%) |
Jan 07, 2019 | 27.66 | 27.66 | 25.54 | 26.72 | 341 | -0.56(-2.06%) |
Jan 04, 2019 | 25.60 | 27.66 | 25.60 | 27.29 | 1,013 | +1.31(+5.05%) |
Jan 03, 2019 | 28.04 | 28.04 | 25.41 | 25.97 | 934 | +0.84(+3.36%) |