Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 20.49 | 20.78 | 20.12 | 20.68 | 165,934 | +0.46(+2.29%) |
Mar 28, 2019 | 20.43 | 20.77 | 20.21 | 20.22 | 411,629 | -0.26(-1.25%) |
Mar 27, 2019 | 18.77 | 20.58 | 18.76 | 20.48 | 432,200 | +1.79(+9.57%) |
Mar 26, 2019 | 18.81 | 18.95 | 18.54 | 18.69 | 198,706 | -0.09(-0.49%) |
Mar 25, 2019 | 18.55 | 19.03 | 18.47 | 18.78 | 115,218 | +0.20(+1.07%) |
Mar 22, 2019 | 18.93 | 19.18 | 18.29 | 18.58 | 146,128 | -0.62(-3.23%) |
Mar 21, 2019 | 18.79 | 19.31 | 18.79 | 19.20 | 255,927 | +0.31(+1.62%) |
Mar 20, 2019 | 19.09 | 19.22 | 18.71 | 18.90 | 164,646 | -0.30(-1.55%) |
Mar 19, 2019 | 19.19 | 19.38 | 18.76 | 19.19 | 231,214 | +0.07(+0.39%) |
Mar 18, 2019 | 19.39 | 19.80 | 19.06 | 19.12 | 269,982 | -0.18(-0.94%) |
Mar 15, 2019 | 19.12 | 19.47 | 18.75 | 19.30 | 299,744 | +0.08(+0.43%) |
Mar 14, 2019 | 18.47 | 20.07 | 18.21 | 19.22 | 439,214 | +0.59(+3.16%) |
Mar 13, 2019 | 17.22 | 18.89 | 17.20 | 18.63 | 376,496 | +1.57(+9.17%) |
Mar 12, 2019 | 18.57 | 18.57 | 16.07 | 17.07 | 765,139 | -0.06(-0.34%) |
Mar 11, 2019 | 15.73 | 17.31 | 15.53 | 17.12 | 2,015,111 | +2.24(+15.08%) |
Mar 08, 2019 | 14.86 | 15.15 | 14.79 | 14.88 | 166,417 | -0.08(-0.55%) |
Mar 07, 2019 | 14.86 | 15.00 | 14.66 | 14.96 | 73,256 | +0.12(+0.84%) |
Mar 06, 2019 | 15.43 | 15.43 | 14.77 | 14.84 | 125,733 | -0.60(-3.91%) |
Mar 05, 2019 | 15.43 | 15.59 | 15.30 | 15.44 | 199,096 | +0.05(+0.32%) |
Mar 04, 2019 | 15.77 | 15.84 | 15.32 | 15.39 | 110,360 | -0.32(-2.06%) |
Mar 01, 2019 | 15.70 | 15.90 | 15.53 | 15.72 | 144,437 | +0.14(+0.90%) |
Feb 28, 2019 | 16.07 | 16.07 | 15.48 | 15.58 | 348,746 | -0.46(-2.89%) |
Feb 27, 2019 | 16.05 | 16.25 | 15.95 | 16.04 | 131,718 | -0.11(-0.67%) |
Feb 26, 2019 | 16.45 | 16.47 | 16.12 | 16.15 | 70,464 | -0.27(-1.66%) |
Feb 25, 2019 | 16.44 | 16.51 | 16.31 | 16.42 | 160,313 | +0.14(+0.86%) |
Feb 22, 2019 | 16.36 | 16.36 | 16.17 | 16.28 | 91,903 | +0.05(+0.31%) |
Feb 21, 2019 | 16.23 | 16.36 | 16.21 | 16.23 | 112,884 | -0.08(-0.51%) |
Feb 20, 2019 | 16.15 | 16.43 | 16.14 | 16.31 | 120,353 | +0.12(+0.72%) |
Feb 19, 2019 | 16.52 | 16.52 | 16.14 | 16.20 | 180,794 | -0.28(-1.71%) |
Feb 15, 2019 | 16.30 | 16.50 | 16.23 | 16.48 | 110,018 | +0.31(+1.95%) |
Feb 14, 2019 | 16.16 | 16.30 | 15.94 | 16.16 | 71,515 | +0.01(+0.05%) |
Feb 13, 2019 | 16.28 | 16.29 | 16.13 | 16.16 | 102,440 | +0.01(+0.05%) |
Feb 12, 2019 | 16.35 | 16.38 | 16.08 | 16.15 | 198,349 | -0.07(-0.46%) |
Feb 11, 2019 | 16.24 | 16.34 | 16.09 | 16.22 | 168,039 | +0.01(+0.05%) |
Feb 08, 2019 | 16.15 | 16.31 | 15.87 | 16.21 | 292,256 | +0.05(+0.31%) |
Feb 07, 2019 | 16.15 | 16.28 | 15.94 | 16.16 | 204,160 | +0.02(+0.10%) |
Feb 06, 2019 | 16.20 | 16.30 | 15.98 | 16.15 | 231,193 | +0.01(+0.05%) |
Feb 05, 2019 | 16.19 | 16.27 | 15.78 | 16.14 | 256,962 | -0.06(-0.36%) |
Feb 04, 2019 | 16.36 | 16.51 | 16.14 | 16.20 | 106,056 | -0.27(-1.61%) |
Feb 01, 2019 | 16.58 | 16.70 | 16.31 | 16.46 | 410,850 | -0.02(-0.15%) |
Jan 31, 2019 | 16.59 | 16.59 | 16.30 | 16.49 | 133,423 | -0.05(-0.30%) |
Jan 30, 2019 | 16.52 | 16.68 | 16.39 | 16.54 | 76,432 | +0.12(+0.71%) |
Jan 29, 2019 | 16.42 | 16.71 | 16.35 | 16.42 | 175,096 | +0.08(+0.51%) |
Jan 28, 2019 | 16.54 | 16.54 | 16.32 | 16.34 | 123,526 | -0.23(-1.40%) |
Jan 25, 2019 | 16.00 | 16.65 | 15.95 | 16.57 | 118,834 | +0.69(+4.33%) |
Jan 24, 2019 | 15.70 | 15.96 | 15.68 | 15.88 | 117,438 | +0.09(+0.58%) |
Jan 23, 2019 | 15.87 | 15.97 | 15.70 | 15.79 | 421,119 | -0.07(-0.42%) |
Jan 22, 2019 | 16.06 | 16.20 | 15.78 | 15.86 | 190,248 | -0.38(-2.35%) |
Jan 18, 2019 | 15.73 | 16.29 | 15.73 | 16.24 | 145,162 | +0.50(+3.16%) |
Jan 17, 2019 | 15.65 | 15.88 | 15.65 | 15.74 | 126,600 | +0.19(+1.25%) |
Jan 16, 2019 | 15.84 | 16.01 | 15.51 | 15.55 | 281,884 | -0.23(-1.46%) |
Jan 15, 2019 | 15.83 | 16.02 | 15.71 | 15.78 | 324,180 | -0.15(-0.93%) |
Jan 14, 2019 | 16.06 | 16.06 | 15.80 | 15.92 | 249,900 | -0.23(-1.43%) |
Jan 11, 2019 | 16.10 | 16.18 | 15.84 | 16.16 | 193,541 | +0.02(+0.10%) |
Jan 10, 2019 | 15.18 | 16.16 | 15.09 | 16.14 | 306,675 | +0.88(+5.77%) |
Jan 09, 2019 | 14.46 | 15.27 | 14.38 | 15.26 | 534,646 | +0.81(+5.58%) |
Jan 08, 2019 | 14.45 | 14.57 | 14.14 | 14.45 | 153,325 | +0.09(+0.63%) |
Jan 07, 2019 | 14.53 | 14.55 | 14.28 | 14.36 | 151,452 | -0.17(-1.19%) |
Jan 04, 2019 | 14.43 | 14.85 | 14.19 | 14.53 | 288,610 | +0.35(+2.43%) |
Jan 03, 2019 | 14.48 | 14.65 | 14.13 | 14.19 | 206,870 | -0.25(-1.71%) |