Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 19.00 | 19.30 | 18.63 | 18.70 | 29,020 | -0.30(-1.58%) |
Mar 28, 2019 | 18.50 | 19.90 | 17.99 | 19.00 | 57,497 | +0.40(+2.15%) |
Mar 27, 2019 | 18.80 | 19.30 | 18.00 | 18.60 | 59,429 | -0.40(-2.11%) |
Mar 26, 2019 | 19.70 | 20.00 | 18.60 | 19.00 | 62,240 | -0.70(-3.55%) |
Mar 25, 2019 | 19.60 | 20.30 | 19.10 | 19.70 | 62,668 | +0.00(+0.00%) |
Mar 22, 2019 | 20.80 | 20.90 | 19.40 | 19.70 | 100,060 | -1.10(-5.29%) |
Mar 21, 2019 | 19.90 | 22.20 | 19.50 | 20.80 | 129,768 | +0.60(+2.97%) |
Mar 20, 2019 | 21.60 | 22.50 | 18.90 | 20.20 | 166,006 | -1.10(-5.16%) |
Mar 19, 2019 | 21.60 | 23.40 | 20.90 | 21.30 | 269,164 | -2.00(-8.58%) |
Mar 18, 2019 | 28.80 | 29.70 | 21.10 | 23.30 | 1,493,096 | +0.80(+3.56%) |
Mar 15, 2019 | 20.10 | 24.40 | 19.40 | 22.50 | 564,070 | +4.00(+21.62%) |
Mar 14, 2019 | 19.90 | 20.30 | 18.10 | 18.50 | 115,483 | -1.20(-6.09%) |
Mar 13, 2019 | 20.30 | 21.50 | 18.60 | 19.70 | 164,722 | -0.20(-1.01%) |
Mar 12, 2019 | 18.70 | 23.40 | 18.00 | 19.90 | 650,515 | +2.40(+13.71%) |
Mar 11, 2019 | 18.00 | 18.40 | 16.50 | 17.50 | 253,625 | +0.00(+0.00%) |
Mar 08, 2019 | 15.00 | 17.90 | 14.40 | 17.50 | 241,030 | +2.70(+18.24%) |
Mar 07, 2019 | 14.30 | 14.90 | 14.10 | 14.80 | 18,663 | +0.60(+4.23%) |
Mar 06, 2019 | 14.70 | 14.90 | 14.15 | 14.20 | 25,918 | -0.60(-4.05%) |
Mar 05, 2019 | 14.90 | 15.00 | 14.40 | 14.80 | 18,169 | +0.00(+0.00%) |
Mar 04, 2019 | 15.30 | 15.30 | 14.40 | 14.80 | 41,853 | -0.30(-1.99%) |
Mar 01, 2019 | 15.60 | 15.60 | 15.00 | 15.10 | 22,520 | -0.50(-3.21%) |
Feb 28, 2019 | 15.50 | 15.60 | 14.50 | 15.60 | 36,888 | +0.20(+1.30%) |
Feb 27, 2019 | 15.50 | 15.60 | 15.00 | 15.40 | 19,823 | -0.30(-1.91%) |
Feb 26, 2019 | 15.50 | 15.70 | 15.10 | 15.70 | 19,064 | +0.40(+2.61%) |
Feb 25, 2019 | 16.10 | 16.90 | 15.10 | 15.30 | 96,122 | -1.10(-6.71%) |
Feb 22, 2019 | 15.90 | 16.60 | 15.40 | 16.40 | 107,560 | +0.70(+4.46%) |
Feb 21, 2019 | 16.10 | 16.30 | 15.20 | 15.70 | 55,244 | -0.30(-1.88%) |
Feb 20, 2019 | 16.50 | 16.70 | 15.90 | 16.00 | 61,505 | -0.60(-3.61%) |
Feb 19, 2019 | 17.00 | 17.20 | 16.30 | 16.60 | 79,887 | +0.10(+0.61%) |
Feb 15, 2019 | 16.80 | 16.80 | 16.00 | 16.50 | 76,240 | -0.10(-0.60%) |
Feb 14, 2019 | 15.80 | 16.80 | 15.60 | 16.60 | 149,711 | +1.00(+6.41%) |
Feb 13, 2019 | 15.90 | 16.10 | 15.20 | 15.60 | 73,047 | +0.00(+0.00%) |
Feb 12, 2019 | 15.00 | 16.20 | 14.70 | 15.60 | 172,022 | +0.70(+4.70%) |
Feb 11, 2019 | 15.00 | 15.80 | 14.50 | 14.90 | 67,442 | +0.00(+0.00%) |
Feb 08, 2019 | 15.30 | 15.50 | 14.00 | 14.90 | 100,280 | -0.30(-1.97%) |
Feb 07, 2019 | 16.00 | 16.20 | 14.60 | 15.20 | 112,006 | -0.80(-5.00%) |
Feb 06, 2019 | 15.50 | 16.40 | 14.60 | 16.00 | 344,295 | +1.60(+11.11%) |
Feb 05, 2019 | 13.80 | 14.60 | 13.60 | 14.40 | 49,293 | +0.50(+3.60%) |
Feb 04, 2019 | 15.00 | 15.00 | 13.50 | 13.90 | 64,288 | -1.10(-7.33%) |
Feb 01, 2019 | 16.10 | 16.40 | 14.70 | 15.00 | 246,780 | -4.50(-23.08%) |
Jan 31, 2019 | 21.70 | 21.70 | 17.70 | 19.50 | 48,961 | -2.20(-10.14%) |
Jan 30, 2019 | 24.90 | 26.40 | 21.40 | 21.70 | 33,289 | -3.50(-13.89%) |
Jan 29, 2019 | 28.10 | 29.66 | 25.00 | 25.20 | 11,748 | -2.40(-8.70%) |
Jan 28, 2019 | 29.50 | 29.90 | 27.30 | 27.60 | 2,793 | -1.80(-6.12%) |
Jan 25, 2019 | 27.80 | 29.40 | 27.00 | 29.40 | 2,870 | +2.00(+7.30%) |
Jan 24, 2019 | 25.80 | 28.80 | 25.80 | 27.40 | 4,038 | +0.50(+1.86%) |
Jan 23, 2019 | 27.60 | 28.70 | 26.27 | 26.90 | 1,723 | -0.40(-1.47%) |
Jan 22, 2019 | 30.10 | 33.00 | 27.30 | 27.30 | 4,239 | -2.80(-9.30%) |
Jan 18, 2019 | 30.00 | 32.90 | 29.10 | 30.10 | 6,750 | -0.60(-1.95%) |
Jan 17, 2019 | 26.00 | 34.85 | 26.00 | 30.70 | 13,617 | +5.10(+19.92%) |
Jan 16, 2019 | 27.85 | 27.85 | 25.00 | 25.60 | 3,266 | +0.10(+0.39%) |
Jan 15, 2019 | 25.17 | 29.30 | 25.17 | 25.50 | 2,212 | -0.20(-0.78%) |
Jan 14, 2019 | 26.40 | 28.30 | 24.60 | 25.70 | 4,576 | +0.30(+1.18%) |
Jan 11, 2019 | 27.00 | 27.60 | 25.20 | 25.40 | 3,230 | -1.60(-5.93%) |
Jan 10, 2019 | 27.40 | 27.74 | 25.88 | 27.00 | 2,651 | -0.40(-1.46%) |
Jan 09, 2019 | 26.90 | 29.62 | 25.33 | 27.40 | 5,709 | +0.40(+1.48%) |
Jan 08, 2019 | 31.40 | 31.40 | 25.00 | 27.00 | 10,732 | -3.10(-10.30%) |
Jan 07, 2019 | 25.90 | 33.76 | 25.90 | 30.10 | 13,402 | +4.20(+16.22%) |
Jan 04, 2019 | 25.60 | 26.50 | 25.10 | 25.90 | 4,530 | +0.40(+1.57%) |
Jan 03, 2019 | 24.50 | 27.40 | 24.50 | 25.50 | 5,112 | +1.10(+4.51%) |