Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 20.45 | 20.73 | 20.07 | 20.63 | 166,332 | +0.46(+2.29%) |
Mar 28, 2019 | 20.38 | 20.72 | 20.16 | 20.17 | 412,615 | -0.26(-1.25%) |
Mar 27, 2019 | 18.73 | 20.53 | 18.71 | 20.43 | 433,236 | +1.78(+9.57%) |
Mar 26, 2019 | 18.77 | 18.90 | 18.50 | 18.64 | 199,183 | -0.09(-0.49%) |
Mar 25, 2019 | 18.50 | 18.98 | 18.43 | 18.73 | 115,494 | +0.20(+1.07%) |
Mar 22, 2019 | 18.88 | 19.13 | 18.25 | 18.54 | 146,478 | -0.62(-3.23%) |
Mar 21, 2019 | 18.74 | 19.27 | 18.74 | 19.16 | 256,541 | +0.31(+1.62%) |
Mar 20, 2019 | 19.04 | 19.17 | 18.67 | 18.85 | 165,041 | -0.30(-1.55%) |
Mar 19, 2019 | 19.15 | 19.33 | 18.71 | 19.15 | 231,769 | +0.07(+0.39%) |
Mar 18, 2019 | 19.35 | 19.76 | 19.02 | 19.07 | 270,629 | -0.18(-0.94%) |
Mar 15, 2019 | 19.07 | 19.42 | 18.70 | 19.26 | 300,462 | +0.08(+0.43%) |
Mar 14, 2019 | 18.42 | 20.02 | 18.16 | 19.17 | 440,267 | +0.59(+3.16%) |
Mar 13, 2019 | 17.18 | 18.84 | 17.16 | 18.59 | 377,399 | +1.56(+9.17%) |
Mar 12, 2019 | 18.53 | 18.53 | 16.03 | 17.03 | 766,973 | -0.06(-0.34%) |
Mar 11, 2019 | 15.70 | 17.27 | 15.50 | 17.08 | 2,019,942 | +2.24(+15.08%) |
Mar 08, 2019 | 14.82 | 15.12 | 14.75 | 14.84 | 166,816 | -0.08(-0.55%) |
Mar 07, 2019 | 14.83 | 14.96 | 14.63 | 14.93 | 73,431 | +0.12(+0.84%) |
Mar 06, 2019 | 15.39 | 15.39 | 14.74 | 14.80 | 126,034 | -0.60(-3.91%) |
Mar 05, 2019 | 15.40 | 15.55 | 15.27 | 15.41 | 199,574 | +0.05(+0.32%) |
Mar 04, 2019 | 15.73 | 15.81 | 15.28 | 15.36 | 110,625 | -0.32(-2.06%) |
Mar 01, 2019 | 15.66 | 15.86 | 15.49 | 15.68 | 144,783 | +0.14(+0.90%) |
Feb 28, 2019 | 16.03 | 16.03 | 15.44 | 15.54 | 349,582 | -0.46(-2.89%) |
Feb 27, 2019 | 16.01 | 16.21 | 15.91 | 16.00 | 132,034 | -0.11(-0.67%) |
Feb 26, 2019 | 16.41 | 16.43 | 16.08 | 16.11 | 70,633 | -0.27(-1.66%) |
Feb 25, 2019 | 16.41 | 16.47 | 16.27 | 16.38 | 160,698 | +0.14(+0.86%) |
Feb 22, 2019 | 16.32 | 16.32 | 16.13 | 16.24 | 92,124 | +0.05(+0.31%) |
Feb 21, 2019 | 16.19 | 16.32 | 16.17 | 16.19 | 113,155 | -0.08(-0.51%) |
Feb 20, 2019 | 16.11 | 16.39 | 16.10 | 16.27 | 120,641 | +0.12(+0.72%) |
Feb 19, 2019 | 16.48 | 16.48 | 16.10 | 16.16 | 181,228 | -0.28(-1.71%) |
Feb 15, 2019 | 16.26 | 16.46 | 16.19 | 16.44 | 110,282 | +0.31(+1.95%) |
Feb 14, 2019 | 16.12 | 16.26 | 15.90 | 16.12 | 71,687 | +0.01(+0.05%) |
Feb 13, 2019 | 16.24 | 16.25 | 16.09 | 16.12 | 102,686 | +0.01(+0.05%) |
Feb 12, 2019 | 16.31 | 16.34 | 16.04 | 16.11 | 198,824 | -0.07(-0.46%) |
Feb 11, 2019 | 16.20 | 16.30 | 16.05 | 16.18 | 168,442 | +0.01(+0.05%) |
Feb 08, 2019 | 16.11 | 16.27 | 15.84 | 16.17 | 292,957 | +0.05(+0.31%) |
Feb 07, 2019 | 16.11 | 16.24 | 15.90 | 16.12 | 204,650 | +0.02(+0.10%) |
Feb 06, 2019 | 16.16 | 16.27 | 15.94 | 16.11 | 231,747 | +0.01(+0.05%) |
Feb 05, 2019 | 16.15 | 16.23 | 15.74 | 16.10 | 257,578 | -0.06(-0.36%) |
Feb 04, 2019 | 16.32 | 16.47 | 16.10 | 16.16 | 106,310 | -0.26(-1.61%) |
Feb 01, 2019 | 16.54 | 16.66 | 16.27 | 16.42 | 411,835 | -0.02(-0.15%) |
Jan 31, 2019 | 16.55 | 16.55 | 16.26 | 16.45 | 133,743 | -0.05(-0.30%) |
Jan 30, 2019 | 16.48 | 16.64 | 16.35 | 16.50 | 76,615 | +0.12(+0.71%) |
Jan 29, 2019 | 16.38 | 16.67 | 16.31 | 16.38 | 175,516 | +0.08(+0.51%) |
Jan 28, 2019 | 16.50 | 16.50 | 16.28 | 16.30 | 123,822 | -0.23(-1.40%) |
Jan 25, 2019 | 15.96 | 16.61 | 15.91 | 16.53 | 119,119 | +0.69(+4.33%) |
Jan 24, 2019 | 15.66 | 15.92 | 15.65 | 15.84 | 117,720 | +0.09(+0.58%) |
Jan 23, 2019 | 15.83 | 15.93 | 15.67 | 15.75 | 422,128 | -0.07(-0.42%) |
Jan 22, 2019 | 16.03 | 16.17 | 15.74 | 15.82 | 190,704 | -0.38(-2.35%) |
Jan 18, 2019 | 15.70 | 16.25 | 15.70 | 16.20 | 145,510 | +0.50(+3.16%) |
Jan 17, 2019 | 15.61 | 15.84 | 15.61 | 15.70 | 126,903 | +0.19(+1.25%) |
Jan 16, 2019 | 15.80 | 15.97 | 15.47 | 15.51 | 282,560 | -0.23(-1.46%) |
Jan 15, 2019 | 15.79 | 15.99 | 15.67 | 15.74 | 324,957 | -0.15(-0.93%) |
Jan 14, 2019 | 16.02 | 16.02 | 15.76 | 15.89 | 250,499 | -0.23(-1.43%) |
Jan 11, 2019 | 16.06 | 16.14 | 15.80 | 16.12 | 194,005 | +0.02(+0.10%) |
Jan 10, 2019 | 15.14 | 16.12 | 15.06 | 16.10 | 307,410 | +0.88(+5.77%) |
Jan 09, 2019 | 14.43 | 15.23 | 14.34 | 15.22 | 535,927 | +0.80(+5.58%) |
Jan 08, 2019 | 14.42 | 14.53 | 14.11 | 14.42 | 153,693 | +0.09(+0.63%) |
Jan 07, 2019 | 14.50 | 14.52 | 14.25 | 14.33 | 151,815 | -0.17(-1.19%) |
Jan 04, 2019 | 14.39 | 14.81 | 14.16 | 14.50 | 289,302 | +0.34(+2.43%) |
Jan 03, 2019 | 14.44 | 14.61 | 14.10 | 14.16 | 207,366 | -0.25(-1.71%) |