Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 16.68 | 16.80 | 15.48 | 15.84 | 67,253 | -0.48(-2.94%) |
Apr 29, 2019 | 15.60 | 17.28 | 15.60 | 16.32 | 101,742 | +0.84(+5.43%) |
Apr 26, 2019 | 16.80 | 16.80 | 15.24 | 15.48 | 68,033 | -1.68(-9.79%) |
Apr 25, 2019 | 17.52 | 18.54 | 16.56 | 17.16 | 100,612 | -0.36(-2.05%) |
Apr 24, 2019 | 16.44 | 18.36 | 16.44 | 17.52 | 180,014 | +1.08(+6.57%) |
Apr 23, 2019 | 16.44 | 17.40 | 16.20 | 16.44 | 59,590 | -0.36(-2.14%) |
Apr 22, 2019 | 17.88 | 18.60 | 16.32 | 16.80 | 90,874 | -1.44(-7.89%) |
Apr 18, 2019 | 18.36 | 18.96 | 18.00 | 18.24 | 52,008 | -0.24(-1.30%) |
Apr 17, 2019 | 19.56 | 20.64 | 18.12 | 18.48 | 112,854 | -0.96(-4.94%) |
Apr 16, 2019 | 19.08 | 20.28 | 18.36 | 19.44 | 170,890 | +0.36(+1.89%) |
Apr 15, 2019 | 19.92 | 20.52 | 18.36 | 19.08 | 61,637 | -0.84(-4.22%) |
Apr 12, 2019 | 20.76 | 21.00 | 19.68 | 19.92 | 54,100 | -0.96(-4.60%) |
Apr 11, 2019 | 30.00 | 30.00 | 20.28 | 20.88 | 192,548 | -16.20(-43.69%) |
Apr 10, 2019 | 39.00 | 40.68 | 36.60 | 37.08 | 216,272 | -1.56(-4.04%) |
Apr 09, 2019 | 36.24 | 39.96 | 36.24 | 38.64 | 171,024 | +2.40(+6.62%) |
Apr 08, 2019 | 33.72 | 36.96 | 33.72 | 36.24 | 129,617 | +2.52(+7.47%) |
Apr 05, 2019 | 34.08 | 34.80 | 33.60 | 33.72 | 52,050 | -0.36(-1.06%) |
Apr 04, 2019 | 33.96 | 34.80 | 33.84 | 34.08 | 42,022 | +0.00(+0.00%) |
Apr 03, 2019 | 33.48 | 35.04 | 33.12 | 34.08 | 63,565 | +0.24(+0.71%) |
Apr 02, 2019 | 33.48 | 34.68 | 32.88 | 33.84 | 86,178 | -0.24(-0.70%) |
Apr 01, 2019 | 31.56 | 34.32 | 31.08 | 34.08 | 102,442 | +2.64(+8.40%) |
Mar 29, 2019 | 31.08 | 31.80 | 30.48 | 31.44 | 50,258 | +0.36(+1.16%) |
Mar 28, 2019 | 31.56 | 32.76 | 30.66 | 31.08 | 48,115 | -0.72(-2.26%) |
Mar 27, 2019 | 31.92 | 32.28 | 30.78 | 31.80 | 33,212 | -0.12(-0.38%) |
Mar 26, 2019 | 31.44 | 32.88 | 31.32 | 31.92 | 45,645 | +0.72(+2.31%) |
Mar 25, 2019 | 30.96 | 31.92 | 30.84 | 31.20 | 29,506 | -0.24(-0.76%) |
Mar 22, 2019 | 30.72 | 31.92 | 30.48 | 31.44 | 55,691 | +0.12(+0.38%) |
Mar 21, 2019 | 31.08 | 31.92 | 30.60 | 31.32 | 27,694 | +0.12(+0.38%) |
Mar 20, 2019 | 30.60 | 31.68 | 30.24 | 31.20 | 47,047 | +0.12(+0.39%) |
Mar 19, 2019 | 31.20 | 31.92 | 30.96 | 31.08 | 23,577 | -0.24(-0.77%) |
Mar 18, 2019 | 31.44 | 31.92 | 31.20 | 31.32 | 29,997 | +0.00(+0.00%) |
Mar 15, 2019 | 30.84 | 32.04 | 30.60 | 31.32 | 33,958 | +0.36(+1.16%) |
Mar 14, 2019 | 30.36 | 31.92 | 29.76 | 30.96 | 26,983 | +0.00(+0.00%) |
Mar 13, 2019 | 31.20 | 31.68 | 30.60 | 30.96 | 17,981 | -0.48(-1.53%) |
Mar 12, 2019 | 31.68 | 32.64 | 31.44 | 31.44 | 18,304 | -0.24(-0.76%) |
Mar 11, 2019 | 33.12 | 33.60 | 31.56 | 31.68 | 20,440 | -1.08(-3.30%) |
Mar 08, 2019 | 30.84 | 32.88 | 30.84 | 32.76 | 48,375 | +1.20(+3.80%) |
Mar 07, 2019 | 30.00 | 32.16 | 30.00 | 31.56 | 42,290 | +1.56(+5.20%) |
Mar 06, 2019 | 30.60 | 31.56 | 30.00 | 30.00 | 29,077 | -0.48(-1.57%) |
Mar 05, 2019 | 31.32 | 31.80 | 30.36 | 30.48 | 25,071 | -0.96(-3.05%) |
Mar 04, 2019 | 32.04 | 33.48 | 30.84 | 31.44 | 34,160 | +0.00(+0.00%) |
Mar 01, 2019 | 32.04 | 33.36 | 30.84 | 31.44 | 37,775 | -0.24(-0.76%) |
Feb 28, 2019 | 27.96 | 32.16 | 27.96 | 31.68 | 48,127 | +3.24(+11.39%) |
Feb 27, 2019 | 28.56 | 28.92 | 27.60 | 28.44 | 26,958 | -0.24(-0.84%) |
Feb 26, 2019 | 26.52 | 28.92 | 26.16 | 28.68 | 33,371 | +1.80(+6.70%) |
Feb 25, 2019 | 26.04 | 27.00 | 25.92 | 26.88 | 30,739 | +1.08(+4.19%) |
Feb 22, 2019 | 26.28 | 27.12 | 25.56 | 25.80 | 37,633 | -0.24(-0.92%) |
Feb 21, 2019 | 26.04 | 27.12 | 25.68 | 26.04 | 29,040 | +0.60(+2.36%) |
Feb 20, 2019 | 25.56 | 27.00 | 25.32 | 25.44 | 39,736 | -0.60(-2.30%) |
Feb 19, 2019 | 25.80 | 27.24 | 25.56 | 26.04 | 37,380 | +0.60(+2.36%) |
Feb 15, 2019 | 25.80 | 26.04 | 24.60 | 25.44 | 34,175 | +0.00(+0.00%) |
Feb 14, 2019 | 24.72 | 25.92 | 24.48 | 25.44 | 41,579 | +0.48(+1.92%) |
Feb 13, 2019 | 26.64 | 27.24 | 24.60 | 24.96 | 31,228 | -1.56(-5.88%) |
Feb 12, 2019 | 27.72 | 28.32 | 25.44 | 26.52 | 34,168 | -1.20(-4.33%) |
Feb 11, 2019 | 27.36 | 28.68 | 26.76 | 27.72 | 49,688 | +0.72(+2.67%) |
Feb 08, 2019 | 26.64 | 27.60 | 25.92 | 27.00 | 20,391 | +0.72(+2.74%) |
Feb 07, 2019 | 26.64 | 27.00 | 25.92 | 26.28 | 11,381 | -0.24(-0.90%) |
Feb 06, 2019 | 27.36 | 28.08 | 26.16 | 26.52 | 11,213 | -0.24(-0.90%) |
Feb 05, 2019 | 25.92 | 27.96 | 25.32 | 26.76 | 38,376 | +0.48(+1.83%) |
Feb 04, 2019 | 25.20 | 26.40 | 24.96 | 26.28 | 22,637 | +1.08(+4.29%) |