Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 23.24 | 23.24 | 22.52 | 22.82 | 175,500 | -0.42(-1.81%) |
Mar 28, 2019 | 22.88 | 23.34 | 22.33 | 23.24 | 119,705 | +0.34(+1.48%) |
Mar 27, 2019 | 22.89 | 23.12 | 22.45 | 22.90 | 182,555 | -0.17(-0.74%) |
Mar 26, 2019 | 24.90 | 24.90 | 23.00 | 23.07 | 93,741 | -1.57(-6.37%) |
Mar 25, 2019 | 24.43 | 24.89 | 24.02 | 24.64 | 138,213 | +0.22(+0.90%) |
Mar 22, 2019 | 25.66 | 25.89 | 24.28 | 24.42 | 170,300 | -1.49(-5.75%) |
Mar 21, 2019 | 25.72 | 26.30 | 25.72 | 25.91 | 88,925 | +0.06(+0.23%) |
Mar 20, 2019 | 26.61 | 26.66 | 25.50 | 25.85 | 130,878 | -0.95(-3.54%) |
Mar 19, 2019 | 27.28 | 27.28 | 26.36 | 26.80 | 144,687 | -0.48(-1.76%) |
Mar 18, 2019 | 24.63 | 27.32 | 24.63 | 27.28 | 229,451 | +2.67(+10.85%) |
Mar 15, 2019 | 24.08 | 24.94 | 24.08 | 24.61 | 374,200 | +0.61(+2.54%) |
Mar 14, 2019 | 24.13 | 24.69 | 23.93 | 24.00 | 116,087 | -0.15(-0.62%) |
Mar 13, 2019 | 23.97 | 24.45 | 23.72 | 24.15 | 115,477 | +0.24(+1.00%) |
Mar 12, 2019 | 23.34 | 24.21 | 23.08 | 23.91 | 101,677 | +0.57(+2.44%) |
Mar 11, 2019 | 23.18 | 23.52 | 22.97 | 23.34 | 113,698 | +0.24(+1.04%) |
Mar 08, 2019 | 23.13 | 23.24 | 22.86 | 23.10 | 82,900 | -0.16(-0.69%) |
Mar 07, 2019 | 23.24 | 23.54 | 22.96 | 23.26 | 70,417 | +0.01(+0.04%) |
Mar 06, 2019 | 24.86 | 24.92 | 22.89 | 23.25 | 195,842 | -1.57(-6.33%) |
Mar 05, 2019 | 26.13 | 26.13 | 24.74 | 24.82 | 126,781 | -1.34(-5.12%) |
Mar 04, 2019 | 26.10 | 26.60 | 25.71 | 26.16 | 196,131 | -0.08(-0.30%) |
Mar 01, 2019 | 25.57 | 26.30 | 24.50 | 26.24 | 137,800 | +0.80(+3.14%) |
Feb 28, 2019 | 22.59 | 27.81 | 22.35 | 25.44 | 464,985 | +3.93(+18.27%) |
Feb 27, 2019 | 21.42 | 22.01 | 21.16 | 21.51 | 126,246 | +0.07(+0.33%) |
Feb 26, 2019 | 21.54 | 21.71 | 20.99 | 21.44 | 74,470 | -0.10(-0.46%) |
Feb 25, 2019 | 21.35 | 22.07 | 21.20 | 21.54 | 91,822 | +0.28(+1.32%) |
Feb 22, 2019 | 21.59 | 21.59 | 21.06 | 21.26 | 62,000 | -0.24(-1.12%) |
Feb 21, 2019 | 21.31 | 21.90 | 21.05 | 21.50 | 141,793 | +0.18(+0.84%) |
Feb 20, 2019 | 20.40 | 21.62 | 20.27 | 21.32 | 107,776 | +0.95(+4.66%) |
Feb 19, 2019 | 20.55 | 20.65 | 20.21 | 20.37 | 82,222 | -0.18(-0.88%) |
Feb 15, 2019 | 20.69 | 20.74 | 20.38 | 20.55 | 55,800 | +0.04(+0.20%) |
Feb 14, 2019 | 20.43 | 20.75 | 20.01 | 20.51 | 76,764 | +0.14(+0.69%) |
Feb 13, 2019 | 20.51 | 20.69 | 19.96 | 20.37 | 62,141 | -0.02(-0.10%) |
Feb 12, 2019 | 20.37 | 20.50 | 19.77 | 20.39 | 63,779 | +0.19(+0.94%) |
Feb 11, 2019 | 20.07 | 20.21 | 19.40 | 20.20 | 149,579 | +0.22(+1.10%) |
Feb 08, 2019 | 20.07 | 20.14 | 19.58 | 19.98 | 67,600 | -0.06(-0.30%) |
Feb 07, 2019 | 19.98 | 20.23 | 19.73 | 20.04 | 52,617 | -0.09(-0.45%) |
Feb 06, 2019 | 19.78 | 20.51 | 19.78 | 20.13 | 74,219 | +0.31(+1.56%) |
Feb 05, 2019 | 20.25 | 20.36 | 19.75 | 19.82 | 66,940 | -0.30(-1.49%) |
Feb 04, 2019 | 19.97 | 20.48 | 19.90 | 20.12 | 102,668 | +0.12(+0.60%) |
Feb 01, 2019 | 20.15 | 20.44 | 19.87 | 20.00 | 120,200 | -0.16(-0.79%) |
Jan 31, 2019 | 20.10 | 20.25 | 19.91 | 20.16 | 70,757 | +0.07(+0.35%) |
Jan 30, 2019 | 20.14 | 20.22 | 19.91 | 20.09 | 62,301 | +0.11(+0.55%) |
Jan 29, 2019 | 20.03 | 20.08 | 19.83 | 19.98 | 44,030 | +0.00(+0.00%) |
Jan 28, 2019 | 19.77 | 20.03 | 19.60 | 19.98 | 51,181 | +0.11(+0.55%) |
Jan 25, 2019 | 19.80 | 20.16 | 19.50 | 19.87 | 125,100 | +0.08(+0.40%) |
Jan 24, 2019 | 19.73 | 20.08 | 19.59 | 19.79 | 34,336 | +0.00(+0.00%) |
Jan 23, 2019 | 19.83 | 19.88 | 19.52 | 19.79 | 72,509 | -0.04(-0.20%) |
Jan 22, 2019 | 19.41 | 19.97 | 19.37 | 19.83 | 141,415 | +0.21(+1.07%) |
Jan 18, 2019 | 19.32 | 19.65 | 19.09 | 19.62 | 176,900 | +0.36(+1.87%) |
Jan 17, 2019 | 18.38 | 19.45 | 18.37 | 19.26 | 109,733 | +0.74(+4.00%) |
Jan 16, 2019 | 17.82 | 18.52 | 17.70 | 18.52 | 77,074 | +0.77(+4.34%) |
Jan 15, 2019 | 17.46 | 17.86 | 17.29 | 17.75 | 100,549 | +0.30(+1.72%) |
Jan 14, 2019 | 17.54 | 17.79 | 17.36 | 17.45 | 60,240 | -0.20(-1.13%) |
Jan 11, 2019 | 17.41 | 17.90 | 17.37 | 17.65 | 97,200 | +0.12(+0.68%) |
Jan 10, 2019 | 18.40 | 18.52 | 17.42 | 17.53 | 148,782 | -1.01(-5.45%) |
Jan 09, 2019 | 18.12 | 18.85 | 17.96 | 18.54 | 84,198 | +0.40(+2.21%) |
Jan 08, 2019 | 18.26 | 18.39 | 17.57 | 18.14 | 198,682 | +0.24(+1.34%) |
Jan 07, 2019 | 17.62 | 18.08 | 17.36 | 17.90 | 108,767 | +0.24(+1.36%) |
Jan 04, 2019 | 17.38 | 17.92 | 17.20 | 17.66 | 71,100 | +0.52(+3.03%) |
Jan 03, 2019 | 17.49 | 17.49 | 16.74 | 17.14 | 130,783 | -0.43(-2.45%) |