Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 27.25 | 27.95 | 27.00 | 27.45 | 149,560 | +0.20(+0.73%) |
Mar 28, 2019 | 26.85 | 27.80 | 26.75 | 27.25 | 104,809 | +0.70(+2.64%) |
Mar 27, 2019 | 25.95 | 26.55 | 25.75 | 26.55 | 92,183 | +0.65(+2.51%) |
Mar 26, 2019 | 26.00 | 26.70 | 25.55 | 25.90 | 110,742 | +0.00(+0.00%) |
Mar 25, 2019 | 25.50 | 26.50 | 25.15 | 25.90 | 104,195 | +0.35(+1.37%) |
Mar 22, 2019 | 26.30 | 26.30 | 25.50 | 25.55 | 97,880 | -0.80(-3.04%) |
Mar 21, 2019 | 26.60 | 26.80 | 25.98 | 26.35 | 132,082 | -0.55(-2.04%) |
Mar 20, 2019 | 27.80 | 27.95 | 26.55 | 26.90 | 143,960 | -1.05(-3.76%) |
Mar 19, 2019 | 28.55 | 28.65 | 27.60 | 27.95 | 103,543 | -0.35(-1.24%) |
Mar 18, 2019 | 29.95 | 29.95 | 27.73 | 28.30 | 371,229 | +3.11(+12.35%) |
Mar 15, 2019 | 24.84 | 25.29 | 24.31 | 25.19 | 576,623 | +0.35(+1.42%) |
Mar 14, 2019 | 24.77 | 25.26 | 24.03 | 24.84 | 299,034 | +0.07(+0.28%) |
Mar 13, 2019 | 23.96 | 25.19 | 23.52 | 24.77 | 375,893 | +0.99(+4.15%) |
Mar 12, 2019 | 24.38 | 24.45 | 23.57 | 23.78 | 223,168 | -0.60(-2.46%) |
Mar 11, 2019 | 24.63 | 24.66 | 24.03 | 24.38 | 286,907 | -0.32(-1.28%) |
Mar 08, 2019 | 24.80 | 25.00 | 23.64 | 24.70 | 383,828 | -0.11(-0.43%) |
Mar 07, 2019 | 24.06 | 26.46 | 24.03 | 24.80 | 509,681 | +1.06(+4.45%) |
Mar 06, 2019 | 22.02 | 24.24 | 21.49 | 23.74 | 916,302 | +3.03(+14.63%) |
Mar 05, 2019 | 21.00 | 21.03 | 20.08 | 20.71 | 170,520 | -0.25(-1.18%) |
Mar 04, 2019 | 21.17 | 21.45 | 20.71 | 20.96 | 66,145 | -0.21(-1.00%) |
Mar 01, 2019 | 21.14 | 21.63 | 21.10 | 21.17 | 50,582 | +0.21(+1.01%) |
Feb 28, 2019 | 21.14 | 21.28 | 20.43 | 20.96 | 83,282 | -0.18(-0.83%) |
Feb 27, 2019 | 20.93 | 21.70 | 20.93 | 21.14 | 136,514 | +0.39(+1.87%) |
Feb 26, 2019 | 21.45 | 21.63 | 20.71 | 20.75 | 55,590 | -0.74(-3.44%) |
Feb 25, 2019 | 21.42 | 21.81 | 21.42 | 21.49 | 35,863 | +0.07(+0.33%) |
Feb 22, 2019 | 20.93 | 21.56 | 20.64 | 21.42 | 53,535 | +0.56(+2.70%) |
Feb 21, 2019 | 20.75 | 20.93 | 20.59 | 20.86 | 52,026 | +0.14(+0.68%) |
Feb 20, 2019 | 20.26 | 20.93 | 20.22 | 20.71 | 119,493 | +0.49(+2.44%) |
Feb 19, 2019 | 19.90 | 20.33 | 19.76 | 20.22 | 70,602 | +0.21(+1.06%) |
Feb 15, 2019 | 19.55 | 20.19 | 19.34 | 20.01 | 81,523 | +0.53(+2.71%) |
Feb 14, 2019 | 20.26 | 20.47 | 19.02 | 19.48 | 148,193 | -0.95(-4.66%) |
Feb 13, 2019 | 20.79 | 21.00 | 20.40 | 20.43 | 83,054 | -0.35(-1.69%) |
Feb 12, 2019 | 21.14 | 21.49 | 20.71 | 20.79 | 40,335 | -0.35(-1.67%) |
Feb 11, 2019 | 21.31 | 21.84 | 20.93 | 21.14 | 75,364 | -0.21(-0.99%) |
Feb 08, 2019 | 21.28 | 21.81 | 21.28 | 21.35 | 67,245 | +0.04(+0.17%) |
Feb 07, 2019 | 21.07 | 21.60 | 21.03 | 21.31 | 79,221 | -0.04(-0.16%) |
Feb 06, 2019 | 21.35 | 21.58 | 20.75 | 21.35 | 76,758 | +0.07(+0.33%) |
Feb 05, 2019 | 21.24 | 22.05 | 21.14 | 21.28 | 55,369 | +0.25(+1.17%) |
Feb 04, 2019 | 20.54 | 21.10 | 20.43 | 21.03 | 33,201 | +0.46(+2.23%) |
Feb 01, 2019 | 21.00 | 21.10 | 20.47 | 20.57 | 56,515 | -0.39(-1.85%) |
Jan 31, 2019 | 21.31 | 21.31 | 20.89 | 20.96 | 112,619 | -0.46(-2.14%) |
Jan 30, 2019 | 21.49 | 21.49 | 21.03 | 21.42 | 35,373 | +0.00(+0.00%) |
Jan 29, 2019 | 21.81 | 21.97 | 21.21 | 21.42 | 36,760 | -0.39(-1.78%) |
Jan 28, 2019 | 22.09 | 22.83 | 21.61 | 21.81 | 75,148 | -0.53(-2.37%) |
Jan 25, 2019 | 22.09 | 22.51 | 21.88 | 22.34 | 58,303 | +0.35(+1.60%) |
Jan 24, 2019 | 22.19 | 22.51 | 21.63 | 21.98 | 55,935 | -0.11(-0.48%) |
Jan 23, 2019 | 21.81 | 22.30 | 21.56 | 22.09 | 62,221 | +0.32(+1.46%) |
Jan 22, 2019 | 22.30 | 22.55 | 21.72 | 21.77 | 57,242 | -0.56(-2.52%) |
Jan 18, 2019 | 21.24 | 22.86 | 21.24 | 22.34 | 118,906 | +1.16(+5.49%) |
Jan 17, 2019 | 20.47 | 21.38 | 20.26 | 21.17 | 94,963 | +0.78(+3.80%) |
Jan 16, 2019 | 20.05 | 20.93 | 19.45 | 20.40 | 88,043 | +0.60(+3.02%) |
Jan 15, 2019 | 19.66 | 19.98 | 19.09 | 19.80 | 64,623 | +0.21(+1.08%) |
Jan 14, 2019 | 19.45 | 20.57 | 19.27 | 19.59 | 136,694 | +0.14(+0.73%) |
Jan 11, 2019 | 18.95 | 19.94 | 18.95 | 19.45 | 53,847 | +0.49(+2.60%) |
Jan 10, 2019 | 19.02 | 19.90 | 18.50 | 18.95 | 94,105 | -0.95(-4.78%) |
Jan 09, 2019 | 18.99 | 20.05 | 18.71 | 19.90 | 100,933 | +1.06(+5.61%) |
Jan 08, 2019 | 19.31 | 19.31 | 18.74 | 18.85 | 60,031 | -0.32(-1.65%) |
Jan 07, 2019 | 18.25 | 19.52 | 18.18 | 19.16 | 64,278 | +0.81(+4.41%) |
Jan 04, 2019 | 17.93 | 18.78 | 17.61 | 18.35 | 50,526 | +0.63(+3.58%) |
Jan 03, 2019 | 18.11 | 18.18 | 17.54 | 17.72 | 104,196 | -0.56(-3.08%) |