Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 16.37 | 16.69 | 16.30 | 16.58 | 379,100 | +0.49(+3.05%) |
Mar 28, 2019 | 16.51 | 16.67 | 16.04 | 16.09 | 355,181 | -0.43(-2.60%) |
Mar 27, 2019 | 16.97 | 16.97 | 16.41 | 16.52 | 274,997 | -0.38(-2.25%) |
Mar 26, 2019 | 17.21 | 17.32 | 16.59 | 16.90 | 230,335 | -0.24(-1.40%) |
Mar 25, 2019 | 16.50 | 17.18 | 16.38 | 17.14 | 292,188 | +0.60(+3.63%) |
Mar 22, 2019 | 17.30 | 17.41 | 16.51 | 16.54 | 483,200 | -0.96(-5.49%) |
Mar 21, 2019 | 17.78 | 17.98 | 17.28 | 17.50 | 475,549 | -0.50(-2.78%) |
Mar 20, 2019 | 18.61 | 18.61 | 17.73 | 18.00 | 322,094 | -0.62(-3.33%) |
Mar 19, 2019 | 18.75 | 18.92 | 18.45 | 18.62 | 211,853 | -0.12(-0.64%) |
Mar 18, 2019 | 19.50 | 19.57 | 18.56 | 18.74 | 305,147 | -0.64(-3.30%) |
Mar 15, 2019 | 18.94 | 19.66 | 18.66 | 19.38 | 439,700 | +0.61(+3.25%) |
Mar 14, 2019 | 18.28 | 18.93 | 17.68 | 18.77 | 417,984 | +0.42(+2.29%) |
Mar 13, 2019 | 18.71 | 18.75 | 18.31 | 18.35 | 168,458 | -0.38(-2.03%) |
Mar 12, 2019 | 19.35 | 19.35 | 18.49 | 18.73 | 222,481 | -0.40(-2.09%) |
Mar 11, 2019 | 18.70 | 19.31 | 18.70 | 19.13 | 259,574 | +0.80(+4.36%) |
Mar 08, 2019 | 18.38 | 18.63 | 17.88 | 18.33 | 464,000 | -0.31(-1.66%) |
Mar 07, 2019 | 20.33 | 20.33 | 18.62 | 18.64 | 595,652 | -1.86(-9.07%) |
Mar 06, 2019 | 20.62 | 21.49 | 20.20 | 20.50 | 471,259 | -0.12(-0.58%) |
Mar 05, 2019 | 19.84 | 20.93 | 19.80 | 20.62 | 417,933 | +0.77(+3.88%) |
Mar 04, 2019 | 20.22 | 20.28 | 19.37 | 19.85 | 233,265 | -0.01(-0.05%) |
Mar 01, 2019 | 20.27 | 20.68 | 19.81 | 19.86 | 152,000 | -0.20(-1.00%) |
Feb 28, 2019 | 20.44 | 20.52 | 19.65 | 20.06 | 332,873 | -0.36(-1.76%) |
Feb 27, 2019 | 20.06 | 20.57 | 19.70 | 20.42 | 172,357 | +0.26(+1.29%) |
Feb 26, 2019 | 20.72 | 20.94 | 20.13 | 20.16 | 170,757 | -0.77(-3.68%) |
Feb 25, 2019 | 21.41 | 21.42 | 20.62 | 20.93 | 336,108 | +0.17(+0.82%) |
Feb 22, 2019 | 19.83 | 20.88 | 19.82 | 20.76 | 392,000 | +1.14(+5.81%) |
Feb 21, 2019 | 19.62 | 19.83 | 19.25 | 19.62 | 237,323 | -0.06(-0.30%) |
Feb 20, 2019 | 20.10 | 20.48 | 19.40 | 19.68 | 325,633 | -0.29(-1.45%) |
Feb 19, 2019 | 19.65 | 20.24 | 19.65 | 19.97 | 218,935 | +0.40(+2.04%) |
Feb 15, 2019 | 20.59 | 20.59 | 19.24 | 19.57 | 555,200 | -1.02(-4.95%) |
Feb 14, 2019 | 20.83 | 20.92 | 20.27 | 20.59 | 180,614 | -0.45(-2.14%) |
Feb 13, 2019 | 21.58 | 21.85 | 20.95 | 21.04 | 158,274 | -0.37(-1.73%) |
Feb 12, 2019 | 21.50 | 21.86 | 21.27 | 21.41 | 210,959 | +0.08(+0.38%) |
Feb 11, 2019 | 21.51 | 22.00 | 21.13 | 21.33 | 207,715 | -0.09(-0.42%) |
Feb 08, 2019 | 20.93 | 21.54 | 20.91 | 21.42 | 95,000 | +0.33(+1.56%) |
Feb 07, 2019 | 22.22 | 22.41 | 21.00 | 21.09 | 211,972 | -1.39(-6.18%) |
Feb 06, 2019 | 22.48 | 22.71 | 22.12 | 22.48 | 199,139 | +0.12(+0.54%) |
Feb 05, 2019 | 22.49 | 22.66 | 22.13 | 22.36 | 190,896 | +0.02(+0.09%) |
Feb 04, 2019 | 21.22 | 22.45 | 21.22 | 22.34 | 279,276 | +0.88(+4.10%) |
Feb 01, 2019 | 20.87 | 21.90 | 19.65 | 21.46 | 765,800 | +0.76(+3.67%) |
Jan 31, 2019 | 20.08 | 20.93 | 20.02 | 20.70 | 268,264 | +0.60(+2.99%) |
Jan 30, 2019 | 20.80 | 21.11 | 19.32 | 20.10 | 350,524 | -0.50(-2.43%) |
Jan 29, 2019 | 20.00 | 20.87 | 19.80 | 20.60 | 460,324 | +0.74(+3.73%) |
Jan 28, 2019 | 19.50 | 20.18 | 19.15 | 19.86 | 226,049 | -0.03(-0.15%) |
Jan 25, 2019 | 19.52 | 19.96 | 19.45 | 19.89 | 208,900 | +0.68(+3.54%) |
Jan 24, 2019 | 18.35 | 19.47 | 18.22 | 19.21 | 248,257 | +0.84(+4.57%) |
Jan 23, 2019 | 18.73 | 19.05 | 18.03 | 18.37 | 201,794 | -0.23(-1.24%) |
Jan 22, 2019 | 19.33 | 19.47 | 18.37 | 18.60 | 422,107 | -0.94(-4.81%) |
Jan 18, 2019 | 19.09 | 19.78 | 18.80 | 19.54 | 249,500 | +0.56(+2.95%) |
Jan 17, 2019 | 19.01 | 19.15 | 18.56 | 18.98 | 229,361 | -0.12(-0.63%) |
Jan 16, 2019 | 18.63 | 19.40 | 18.60 | 19.10 | 250,705 | +0.60(+3.24%) |
Jan 15, 2019 | 18.23 | 19.08 | 18.23 | 18.50 | 183,975 | +0.31(+1.70%) |
Jan 14, 2019 | 18.36 | 18.69 | 18.10 | 18.19 | 195,697 | -0.43(-2.31%) |
Jan 11, 2019 | 18.89 | 19.10 | 18.23 | 18.62 | 222,600 | -0.35(-1.85%) |
Jan 10, 2019 | 18.88 | 19.20 | 18.20 | 18.97 | 257,689 | -0.19(-0.99%) |
Jan 09, 2019 | 19.02 | 19.56 | 18.70 | 19.16 | 412,195 | +0.35(+1.86%) |
Jan 08, 2019 | 18.59 | 18.94 | 17.61 | 18.81 | 365,670 | +0.37(+2.01%) |
Jan 07, 2019 | 17.77 | 18.61 | 17.17 | 18.44 | 319,605 | +0.75(+4.24%) |
Jan 04, 2019 | 16.85 | 18.10 | 16.76 | 17.69 | 313,800 | +1.16(+7.02%) |
Jan 03, 2019 | 17.01 | 17.46 | 16.51 | 16.53 | 363,448 | -1.32(-7.39%) |