Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 14.81 | 15.12 | 14.72 | 15.09 | 2,083,437 | +0.37(+2.51%) |
Mar 28, 2019 | 14.46 | 14.73 | 14.37 | 14.72 | 1,153,457 | +0.31(+2.13%) |
Mar 27, 2019 | 14.72 | 14.72 | 14.29 | 14.41 | 734,409 | -0.28(-1.93%) |
Mar 26, 2019 | 14.54 | 14.90 | 14.48 | 14.70 | 814,897 | +0.20(+1.41%) |
Mar 25, 2019 | 15.05 | 15.08 | 14.46 | 14.49 | 1,292,851 | -0.43(-2.90%) |
Mar 22, 2019 | 15.16 | 15.22 | 14.90 | 14.92 | 809,504 | -0.26(-1.71%) |
Mar 21, 2019 | 14.88 | 15.18 | 14.88 | 15.18 | 1,649,929 | +0.25(+1.68%) |
Mar 20, 2019 | 15.06 | 15.11 | 14.75 | 14.93 | 4,028,480 | -0.14(-0.94%) |
Mar 19, 2019 | 15.07 | 15.14 | 15.01 | 15.07 | 998,640 | +0.02(+0.16%) |
Mar 18, 2019 | 15.20 | 15.33 | 15.00 | 15.05 | 908,634 | -0.15(-0.98%) |
Mar 15, 2019 | 15.29 | 15.34 | 15.16 | 15.20 | 2,163,726 | -0.07(-0.46%) |
Mar 14, 2019 | 15.36 | 15.40 | 15.18 | 15.27 | 916,439 | -0.09(-0.56%) |
Mar 13, 2019 | 15.46 | 15.58 | 15.30 | 15.36 | 1,101,020 | -0.07(-0.46%) |
Mar 12, 2019 | 16.08 | 16.14 | 15.38 | 15.43 | 1,857,393 | -0.66(-4.10%) |
Mar 11, 2019 | 15.93 | 16.17 | 15.93 | 16.09 | 1,278,246 | +0.09(+0.59%) |
Mar 08, 2019 | 16.37 | 16.45 | 15.92 | 15.99 | 937,763 | -0.41(-2.49%) |
Mar 07, 2019 | 16.79 | 16.98 | 16.37 | 16.40 | 1,039,541 | -0.44(-2.61%) |
Mar 06, 2019 | 17.96 | 17.96 | 16.83 | 16.84 | 925,951 | -1.12(-6.21%) |
Mar 05, 2019 | 18.02 | 18.09 | 17.93 | 17.96 | 539,988 | -0.06(-0.35%) |
Mar 04, 2019 | 17.88 | 18.13 | 17.77 | 18.02 | 789,718 | +0.20(+1.10%) |
Mar 01, 2019 | 17.94 | 17.94 | 17.52 | 17.82 | 689,389 | -0.03(-0.18%) |
Feb 28, 2019 | 17.97 | 17.97 | 17.70 | 17.86 | 1,033,901 | -0.12(-0.66%) |
Feb 27, 2019 | 18.04 | 18.17 | 17.86 | 17.97 | 663,986 | -0.20(-1.08%) |
Feb 26, 2019 | 18.31 | 18.37 | 17.98 | 18.17 | 446,567 | -0.10(-0.56%) |
Feb 25, 2019 | 18.50 | 18.57 | 18.19 | 18.27 | 484,905 | -0.15(-0.81%) |
Feb 22, 2019 | 18.04 | 18.46 | 17.97 | 18.42 | 774,004 | +0.45(+2.49%) |
Feb 21, 2019 | 17.90 | 18.03 | 17.68 | 17.97 | 528,481 | +0.05(+0.26%) |
Feb 20, 2019 | 17.86 | 18.08 | 17.78 | 17.93 | 724,214 | +0.06(+0.35%) |
Feb 19, 2019 | 17.54 | 17.89 | 17.49 | 17.86 | 636,602 | +0.14(+0.80%) |
Feb 15, 2019 | 17.67 | 17.82 | 17.38 | 17.72 | 1,238,305 | -0.30(-1.66%) |
Feb 14, 2019 | 18.48 | 18.53 | 17.90 | 18.02 | 1,300,331 | -0.13(-0.74%) |
Feb 13, 2019 | 18.00 | 18.22 | 17.98 | 18.15 | 632,435 | +0.18(+0.99%) |
Feb 12, 2019 | 18.29 | 18.29 | 17.95 | 17.98 | 570,915 | -0.22(-1.23%) |
Feb 11, 2019 | 18.21 | 18.29 | 18.04 | 18.20 | 547,657 | -0.01(-0.04%) |
Feb 08, 2019 | 17.95 | 18.22 | 17.86 | 18.21 | 463,038 | +0.17(+0.94%) |
Feb 07, 2019 | 17.87 | 18.09 | 17.80 | 18.04 | 521,876 | +0.10(+0.56%) |
Feb 06, 2019 | 17.90 | 17.97 | 17.76 | 17.94 | 468,832 | +0.08(+0.43%) |
Feb 05, 2019 | 17.52 | 17.87 | 17.48 | 17.86 | 606,067 | +0.34(+1.93%) |
Feb 04, 2019 | 17.49 | 17.53 | 17.23 | 17.52 | 533,632 | +0.12(+0.66%) |
Feb 01, 2019 | 17.43 | 17.49 | 16.98 | 17.41 | 482,001 | +0.05(+0.27%) |
Jan 31, 2019 | 17.28 | 17.55 | 17.14 | 17.36 | 1,538,588 | +0.09(+0.54%) |
Jan 30, 2019 | 17.40 | 17.52 | 17.17 | 17.27 | 454,225 | -0.08(-0.49%) |
Jan 29, 2019 | 17.22 | 17.38 | 17.06 | 17.35 | 433,230 | +0.16(+0.94%) |
Jan 28, 2019 | 16.94 | 17.23 | 16.84 | 17.19 | 365,052 | +0.15(+0.86%) |
Jan 25, 2019 | 17.23 | 17.35 | 16.93 | 17.05 | 399,395 | -0.08(-0.49%) |
Jan 24, 2019 | 17.00 | 17.22 | 16.92 | 17.13 | 347,916 | +0.11(+0.63%) |
Jan 23, 2019 | 17.12 | 17.25 | 16.85 | 17.02 | 379,420 | -0.07(-0.41%) |
Jan 22, 2019 | 17.07 | 17.12 | 16.92 | 17.09 | 638,952 | -0.07(-0.40%) |
Jan 18, 2019 | 17.13 | 17.27 | 16.97 | 17.16 | 576,817 | +0.10(+0.59%) |
Jan 17, 2019 | 16.88 | 17.11 | 16.80 | 17.06 | 679,262 | +0.05(+0.27%) |
Jan 16, 2019 | 16.63 | 17.02 | 16.63 | 17.02 | 384,571 | +0.38(+2.31%) |
Jan 15, 2019 | 16.47 | 16.64 | 16.29 | 16.63 | 465,719 | +0.23(+1.41%) |
Jan 14, 2019 | 16.75 | 16.83 | 16.34 | 16.40 | 985,274 | -0.52(-3.09%) |
Jan 11, 2019 | 16.76 | 17.03 | 16.62 | 16.92 | 672,022 | +0.14(+0.83%) |
Jan 10, 2019 | 16.28 | 16.93 | 16.22 | 16.78 | 686,837 | +0.48(+2.98%) |
Jan 09, 2019 | 16.04 | 16.31 | 15.88 | 16.30 | 508,350 | +0.32(+1.98%) |
Jan 08, 2019 | 15.53 | 15.98 | 15.53 | 15.98 | 497,170 | +0.60(+3.90%) |
Jan 07, 2019 | 15.24 | 15.49 | 15.12 | 15.38 | 570,963 | +0.16(+1.06%) |
Jan 04, 2019 | 14.82 | 15.34 | 14.79 | 15.22 | 831,261 | +0.45(+3.02%) |
Jan 03, 2019 | 14.86 | 15.02 | 14.70 | 14.77 | 727,050 | -0.10(-0.67%) |