Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 16.44 | 18.48 | 16.08 | 18.00 | 87,458 | +1.56(+9.49%) |
Mar 28, 2019 | 16.92 | 16.92 | 15.96 | 16.44 | 43,959 | -0.36(-2.14%) |
Mar 27, 2019 | 16.68 | 16.80 | 15.84 | 16.80 | 22,311 | +0.24(+1.45%) |
Mar 26, 2019 | 17.52 | 17.64 | 15.72 | 16.56 | 46,911 | -0.84(-4.83%) |
Mar 25, 2019 | 17.04 | 17.76 | 16.44 | 17.40 | 36,913 | +0.36(+2.11%) |
Mar 22, 2019 | 18.72 | 18.90 | 16.92 | 17.04 | 50,508 | -0.96(-5.33%) |
Mar 21, 2019 | 18.60 | 19.68 | 17.76 | 18.00 | 77,657 | -0.36(-1.96%) |
Mar 20, 2019 | 18.48 | 19.20 | 18.00 | 18.36 | 111,004 | +0.24(+1.32%) |
Mar 19, 2019 | 17.40 | 18.36 | 16.20 | 18.12 | 96,560 | +0.96(+5.59%) |
Mar 18, 2019 | 17.16 | 18.60 | 16.44 | 17.16 | 95,389 | +1.20(+7.52%) |
Mar 15, 2019 | 16.68 | 16.89 | 15.36 | 15.96 | 73,450 | -0.96(-5.67%) |
Mar 14, 2019 | 15.96 | 20.16 | 15.36 | 16.92 | 504,151 | +2.52(+17.50%) |
Mar 13, 2019 | 14.64 | 14.88 | 13.56 | 14.40 | 26,741 | +0.00(+0.00%) |
Mar 12, 2019 | 15.12 | 15.48 | 14.40 | 14.40 | 29,409 | -0.84(-5.51%) |
Mar 11, 2019 | 15.36 | 15.60 | 14.76 | 15.24 | 33,142 | +0.00(+0.00%) |
Mar 08, 2019 | 15.12 | 15.60 | 14.52 | 15.24 | 48,900 | +0.00(+0.00%) |
Mar 07, 2019 | 14.40 | 16.08 | 13.56 | 15.24 | 83,063 | +1.08(+7.63%) |
Mar 06, 2019 | 13.92 | 15.00 | 12.48 | 14.16 | 114,453 | -0.60(-4.07%) |
Mar 05, 2019 | 15.96 | 15.96 | 14.40 | 14.76 | 92,974 | -0.84(-5.38%) |
Mar 04, 2019 | 17.28 | 17.28 | 14.04 | 15.60 | 458,939 | -20.88(-57.24%) |
Mar 01, 2019 | 36.96 | 36.96 | 36.48 | 36.48 | 1,350 | -0.48(-1.30%) |
Feb 28, 2019 | 36.72 | 36.96 | 36.48 | 36.96 | 1,024 | +0.21(+0.56%) |
Feb 27, 2019 | 36.53 | 36.96 | 36.53 | 36.75 | 1,518 | +0.51(+1.42%) |
Feb 26, 2019 | 37.37 | 37.89 | 36.24 | 36.24 | 2,204 | -0.96(-2.58%) |
Feb 25, 2019 | 37.44 | 37.56 | 36.37 | 37.20 | 5,003 | -0.12(-0.32%) |
Feb 22, 2019 | 36.72 | 37.32 | 36.12 | 37.32 | 1,533 | +0.96(+2.64%) |
Feb 21, 2019 | 37.68 | 37.80 | 36.00 | 36.36 | 3,924 | -1.08(-2.88%) |
Feb 20, 2019 | 39.00 | 39.12 | 37.20 | 37.44 | 5,078 | -0.96(-2.50%) |
Feb 19, 2019 | 37.80 | 38.64 | 36.72 | 38.40 | 5,957 | +1.92(+5.26%) |
Feb 15, 2019 | 35.64 | 36.60 | 35.04 | 36.48 | 4,750 | +1.20(+3.40%) |
Feb 14, 2019 | 35.64 | 35.88 | 35.22 | 35.28 | 2,535 | -0.36(-1.01%) |
Feb 13, 2019 | 35.52 | 35.76 | 34.80 | 35.64 | 1,377 | +0.24(+0.68%) |
Feb 12, 2019 | 35.16 | 35.40 | 35.11 | 35.40 | 1,180 | +0.24(+0.68%) |
Feb 11, 2019 | 35.16 | 35.76 | 34.68 | 35.16 | 911 | +0.60(+1.74%) |
Feb 08, 2019 | 34.44 | 36.00 | 34.44 | 34.56 | 3,375 | -0.30(-0.86%) |
Feb 07, 2019 | 34.92 | 35.40 | 34.02 | 34.86 | 2,074 | -0.42(-1.19%) |
Feb 06, 2019 | 34.49 | 35.40 | 34.08 | 35.28 | 1,553 | +0.00(+0.00%) |
Feb 05, 2019 | 35.40 | 35.52 | 33.60 | 35.28 | 6,890 | +0.12(+0.34%) |
Feb 04, 2019 | 35.52 | 35.52 | 35.04 | 35.16 | 1,574 | -0.24(-0.68%) |
Feb 01, 2019 | 34.80 | 35.52 | 34.08 | 35.40 | 4,908 | +0.72(+2.08%) |
Jan 31, 2019 | 34.56 | 34.92 | 34.37 | 34.68 | 1,463 | +0.84(+2.48%) |
Jan 30, 2019 | 33.84 | 33.84 | 33.12 | 33.84 | 941 | +0.24(+0.71%) |
Jan 29, 2019 | 33.97 | 34.34 | 33.42 | 33.60 | 11,844 | -0.84(-2.44%) |
Jan 28, 2019 | 33.24 | 34.56 | 33.24 | 34.44 | 1,661 | +0.84(+2.50%) |
Jan 25, 2019 | 33.96 | 34.56 | 33.60 | 33.60 | 1,541 | -0.36(-1.06%) |
Jan 24, 2019 | 32.76 | 34.07 | 32.50 | 33.96 | 2,228 | +0.84(+2.54%) |
Jan 23, 2019 | 33.36 | 33.48 | 31.81 | 33.12 | 1,847 | -0.42(-1.25%) |
Jan 22, 2019 | 34.56 | 34.56 | 33.00 | 33.54 | 3,403 | -0.06(-0.18%) |
Jan 18, 2019 | 33.72 | 34.32 | 33.48 | 33.60 | 2,283 | +0.12(+0.36%) |
Jan 17, 2019 | 31.92 | 34.20 | 31.80 | 33.48 | 2,047 | +0.96(+2.95%) |
Jan 16, 2019 | 34.56 | 35.40 | 30.24 | 32.52 | 9,104 | -1.80(-5.24%) |
Jan 15, 2019 | 33.96 | 34.56 | 33.03 | 34.32 | 3,509 | +0.48(+1.42%) |
Jan 14, 2019 | 32.40 | 33.84 | 32.20 | 33.84 | 5,471 | +1.08(+3.30%) |
Jan 11, 2019 | 30.48 | 32.76 | 30.48 | 32.76 | 3,791 | +2.16(+7.06%) |
Jan 10, 2019 | 31.20 | 31.80 | 30.24 | 30.60 | 1,539 | -1.08(-3.41%) |
Jan 09, 2019 | 31.80 | 32.04 | 30.80 | 31.68 | 718 | +0.00(+0.00%) |
Jan 08, 2019 | 31.44 | 31.68 | 30.60 | 31.68 | 1,153 | +0.48(+1.54%) |
Jan 07, 2019 | 32.04 | 33.24 | 31.08 | 31.20 | 5,816 | +1.08(+3.59%) |
Jan 04, 2019 | 29.64 | 30.12 | 29.40 | 30.12 | 233 | +0.72(+2.45%) |
Jan 03, 2019 | 29.76 | 30.24 | 29.40 | 29.40 | 1,518 | -1.20(-3.92%) |