Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 19.16 | 19.39 | 18.85 | 18.92 | 549,189 | -0.10(-0.52%) |
Mar 28, 2019 | 18.97 | 19.30 | 18.76 | 19.02 | 272,668 | +0.09(+0.47%) |
Mar 27, 2019 | 18.72 | 19.17 | 18.72 | 18.93 | 424,355 | +0.22(+1.17%) |
Mar 26, 2019 | 19.08 | 19.19 | 18.43 | 18.71 | 327,672 | -0.17(-0.89%) |
Mar 25, 2019 | 19.07 | 19.26 | 18.71 | 18.88 | 423,344 | -0.16(-0.83%) |
Mar 22, 2019 | 20.63 | 20.63 | 19.03 | 19.04 | 619,211 | -1.65(-7.97%) |
Mar 21, 2019 | 19.74 | 20.75 | 19.74 | 20.68 | 869,304 | +0.86(+4.36%) |
Mar 20, 2019 | 20.09 | 20.33 | 19.72 | 19.82 | 419,902 | -0.38(-1.87%) |
Mar 19, 2019 | 20.94 | 21.07 | 20.02 | 20.20 | 530,949 | -0.66(-3.19%) |
Mar 18, 2019 | 20.58 | 20.95 | 20.23 | 20.86 | 899,004 | +0.23(+1.11%) |
Mar 15, 2019 | 20.06 | 20.73 | 19.62 | 20.64 | 3,030,770 | +0.56(+2.77%) |
Mar 14, 2019 | 19.90 | 20.38 | 19.66 | 20.08 | 860,163 | +0.50(+2.53%) |
Mar 13, 2019 | 20.30 | 20.38 | 19.52 | 19.58 | 994,307 | -0.57(-2.81%) |
Mar 12, 2019 | 20.36 | 20.55 | 19.77 | 20.15 | 915,386 | -0.24(-1.17%) |
Mar 11, 2019 | 20.14 | 20.43 | 19.70 | 20.39 | 1,042,456 | -0.69(-3.30%) |
Mar 08, 2019 | 21.18 | 21.26 | 20.84 | 21.08 | 428,692 | -0.19(-0.89%) |
Mar 07, 2019 | 21.52 | 21.53 | 20.75 | 21.27 | 397,032 | -0.23(-1.06%) |
Mar 06, 2019 | 22.35 | 22.50 | 21.46 | 21.50 | 472,585 | -1.00(-4.46%) |
Mar 05, 2019 | 22.60 | 22.75 | 22.41 | 22.50 | 366,532 | -0.06(-0.26%) |
Mar 04, 2019 | 22.83 | 23.29 | 22.51 | 22.56 | 526,389 | -0.26(-1.13%) |
Mar 01, 2019 | 23.16 | 23.23 | 22.73 | 22.82 | 492,568 | -0.17(-0.73%) |
Feb 28, 2019 | 23.07 | 23.12 | 22.78 | 22.99 | 496,172 | -0.07(-0.30%) |
Feb 27, 2019 | 22.33 | 23.11 | 22.01 | 23.06 | 653,440 | +0.57(+2.56%) |
Feb 26, 2019 | 23.07 | 23.09 | 22.34 | 22.48 | 736,968 | -0.65(-2.83%) |
Feb 25, 2019 | 23.21 | 23.63 | 23.12 | 23.14 | 714,609 | +0.04(+0.17%) |
Feb 22, 2019 | 23.01 | 23.16 | 22.75 | 23.10 | 497,049 | +0.09(+0.39%) |
Feb 21, 2019 | 22.90 | 23.07 | 22.65 | 23.01 | 724,617 | +0.22(+0.96%) |
Feb 20, 2019 | 23.07 | 23.21 | 22.62 | 22.79 | 659,234 | -0.30(-1.29%) |
Feb 19, 2019 | 22.92 | 23.48 | 22.89 | 23.09 | 633,823 | +0.06(+0.26%) |
Feb 15, 2019 | 22.85 | 23.13 | 22.59 | 23.03 | 789,022 | +0.17(+0.74%) |
Feb 14, 2019 | 22.64 | 23.11 | 22.59 | 22.86 | 622,600 | +0.03(+0.13%) |
Feb 13, 2019 | 22.48 | 22.98 | 22.38 | 22.83 | 558,314 | +0.35(+1.54%) |
Feb 12, 2019 | 22.59 | 23.06 | 22.26 | 22.48 | 1,120,335 | +0.11(+0.49%) |
Feb 11, 2019 | 23.19 | 23.37 | 21.58 | 22.37 | 1,384,244 | +0.89(+4.15%) |
Feb 08, 2019 | 20.78 | 22.21 | 20.74 | 21.48 | 1,331,285 | +0.75(+3.63%) |
Feb 07, 2019 | 19.54 | 20.76 | 19.54 | 20.73 | 1,716,293 | +1.15(+5.87%) |
Feb 06, 2019 | 18.91 | 19.82 | 18.63 | 19.58 | 953,405 | +0.55(+2.92%) |
Feb 05, 2019 | 18.43 | 19.08 | 18.15 | 19.02 | 767,234 | +0.58(+3.17%) |
Feb 04, 2019 | 17.85 | 18.44 | 17.84 | 18.44 | 741,898 | +0.59(+3.33%) |
Feb 01, 2019 | 17.75 | 17.89 | 17.36 | 17.85 | 611,093 | +0.16(+0.90%) |
Jan 31, 2019 | 17.15 | 17.70 | 16.90 | 17.69 | 539,031 | +0.44(+2.53%) |
Jan 30, 2019 | 17.26 | 17.72 | 16.97 | 17.25 | 1,055,738 | +0.16(+0.93%) |
Jan 29, 2019 | 16.89 | 17.36 | 16.82 | 17.09 | 873,079 | +0.20(+1.17%) |
Jan 28, 2019 | 16.69 | 17.09 | 16.60 | 16.89 | 762,313 | -0.01(-0.06%) |
Jan 25, 2019 | 17.00 | 17.24 | 16.42 | 16.90 | 1,773,533 | +0.34(+2.03%) |
Jan 24, 2019 | 13.95 | 17.51 | 13.47 | 16.57 | 2,679,409 | +3.42(+26.00%) |
Jan 23, 2019 | 13.35 | 13.57 | 12.88 | 13.15 | 413,067 | -0.08(-0.60%) |
Jan 22, 2019 | 13.70 | 13.72 | 13.05 | 13.23 | 518,503 | -0.78(-5.59%) |
Jan 18, 2019 | 13.71 | 14.26 | 13.49 | 14.01 | 545,089 | +0.45(+3.29%) |
Jan 17, 2019 | 13.29 | 13.80 | 13.20 | 13.56 | 534,253 | +0.16(+1.18%) |
Jan 16, 2019 | 13.98 | 14.33 | 13.39 | 13.41 | 687,498 | -0.56(-4.04%) |
Jan 15, 2019 | 13.57 | 13.98 | 13.48 | 13.97 | 456,185 | +0.38(+2.77%) |
Jan 14, 2019 | 13.36 | 13.84 | 12.97 | 13.59 | 585,620 | -0.05(-0.36%) |
Jan 11, 2019 | 13.43 | 13.67 | 13.22 | 13.64 | 604,533 | +0.03(+0.22%) |
Jan 10, 2019 | 13.05 | 13.63 | 12.78 | 13.61 | 654,268 | +0.45(+3.39%) |
Jan 09, 2019 | 12.96 | 13.45 | 12.77 | 13.17 | 1,432,622 | +0.35(+2.70%) |
Jan 08, 2019 | 12.17 | 12.89 | 12.16 | 12.82 | 963,943 | +0.81(+6.77%) |
Jan 07, 2019 | 11.83 | 12.06 | 11.37 | 12.01 | 943,316 | +0.09(+0.75%) |
Jan 04, 2019 | 11.34 | 12.10 | 11.27 | 11.92 | 495,434 | +0.59(+5.25%) |
Jan 03, 2019 | 11.86 | 11.91 | 11.28 | 11.33 | 637,884 | -0.56(-4.75%) |