Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 16.24 | 16.28 | 15.96 | 15.98 | 338,885 | -0.22(-1.38%) |
Mar 28, 2019 | 15.98 | 16.25 | 15.98 | 16.20 | 190,747 | +0.20(+1.27%) |
Mar 27, 2019 | 15.72 | 16.02 | 15.69 | 16.00 | 108,203 | +0.26(+1.66%) |
Mar 26, 2019 | 15.60 | 15.79 | 15.58 | 15.74 | 91,606 | +0.19(+1.25%) |
Mar 25, 2019 | 15.50 | 15.61 | 15.20 | 15.54 | 168,457 | +0.09(+0.56%) |
Mar 22, 2019 | 15.84 | 15.99 | 15.45 | 15.46 | 215,466 | -0.47(-2.98%) |
Mar 21, 2019 | 15.55 | 15.96 | 15.52 | 15.93 | 132,188 | +0.39(+2.49%) |
Mar 20, 2019 | 15.66 | 15.78 | 15.42 | 15.54 | 239,514 | -0.14(-0.87%) |
Mar 19, 2019 | 15.50 | 15.70 | 15.48 | 15.68 | 177,186 | +0.20(+1.31%) |
Mar 18, 2019 | 15.24 | 15.53 | 15.24 | 15.48 | 154,253 | +0.22(+1.46%) |
Mar 15, 2019 | 15.17 | 15.36 | 15.09 | 15.25 | 273,460 | +0.11(+0.70%) |
Mar 14, 2019 | 15.06 | 15.19 | 14.90 | 15.15 | 89,955 | +0.07(+0.45%) |
Mar 13, 2019 | 15.05 | 15.18 | 14.96 | 15.08 | 141,035 | +0.07(+0.45%) |
Mar 12, 2019 | 15.08 | 15.12 | 14.97 | 15.01 | 135,506 | -0.05(-0.32%) |
Mar 11, 2019 | 14.76 | 15.07 | 14.74 | 15.06 | 122,998 | +0.36(+2.44%) |
Mar 08, 2019 | 14.52 | 14.75 | 14.32 | 14.70 | 100,716 | +0.15(+1.00%) |
Mar 07, 2019 | 14.66 | 14.80 | 14.53 | 14.56 | 162,503 | -0.07(-0.46%) |
Mar 06, 2019 | 14.78 | 14.91 | 14.58 | 14.62 | 187,472 | -0.36(-2.39%) |
Mar 05, 2019 | 15.21 | 15.30 | 14.94 | 14.98 | 127,699 | -0.26(-1.72%) |
Mar 04, 2019 | 15.27 | 15.34 | 14.95 | 15.24 | 157,232 | -0.03(-0.19%) |
Mar 01, 2019 | 15.15 | 15.29 | 14.95 | 15.27 | 214,434 | +0.21(+1.42%) |
Feb 28, 2019 | 15.05 | 15.19 | 14.60 | 15.06 | 312,111 | +0.00(+0.00%) |
Feb 27, 2019 | 15.20 | 15.36 | 14.97 | 15.06 | 98,956 | -0.20(-1.33%) |
Feb 26, 2019 | 15.42 | 15.56 | 15.19 | 15.26 | 114,928 | -0.18(-1.19%) |
Feb 25, 2019 | 15.83 | 15.89 | 15.45 | 15.45 | 85,768 | -0.31(-1.97%) |
Feb 22, 2019 | 15.66 | 15.82 | 15.66 | 15.76 | 122,386 | +0.11(+0.68%) |
Feb 21, 2019 | 15.50 | 15.66 | 15.46 | 15.65 | 102,333 | +0.12(+0.75%) |
Feb 20, 2019 | 15.56 | 15.66 | 15.47 | 15.53 | 107,300 | -0.05(-0.31%) |
Feb 19, 2019 | 15.43 | 15.62 | 15.43 | 15.58 | 169,819 | +0.10(+0.63%) |
Feb 15, 2019 | 15.44 | 15.66 | 15.31 | 15.49 | 212,267 | +0.11(+0.69%) |
Feb 14, 2019 | 15.36 | 15.48 | 15.32 | 15.38 | 70,442 | -0.06(-0.38%) |
Feb 13, 2019 | 15.33 | 15.50 | 15.30 | 15.44 | 99,942 | +0.10(+0.63%) |
Feb 12, 2019 | 15.28 | 15.46 | 15.28 | 15.34 | 94,215 | +0.05(+0.32%) |
Feb 11, 2019 | 15.02 | 15.31 | 14.98 | 15.29 | 114,609 | +0.25(+1.68%) |
Feb 08, 2019 | 15.16 | 15.19 | 14.90 | 15.04 | 93,286 | -0.10(-0.64%) |
Feb 07, 2019 | 14.93 | 15.19 | 14.93 | 15.14 | 116,144 | +0.13(+0.84%) |
Feb 06, 2019 | 15.17 | 15.19 | 14.97 | 15.01 | 78,313 | -0.18(-1.21%) |
Feb 05, 2019 | 15.39 | 15.40 | 15.06 | 15.19 | 117,277 | -0.15(-1.01%) |
Feb 04, 2019 | 15.11 | 15.37 | 14.94 | 15.35 | 221,438 | +0.31(+2.06%) |
Feb 01, 2019 | 15.13 | 15.39 | 14.97 | 15.04 | 118,052 | -0.04(-0.26%) |
Jan 31, 2019 | 14.88 | 15.10 | 14.75 | 15.08 | 264,876 | +0.22(+1.50%) |
Jan 30, 2019 | 14.96 | 15.02 | 14.82 | 14.86 | 109,478 | -0.03(-0.20%) |
Jan 29, 2019 | 14.73 | 14.98 | 14.73 | 14.88 | 169,660 | +0.10(+0.66%) |
Jan 28, 2019 | 14.56 | 14.85 | 14.46 | 14.79 | 278,049 | +0.13(+0.86%) |
Jan 25, 2019 | 14.53 | 14.72 | 14.53 | 14.66 | 163,766 | +0.19(+1.34%) |
Jan 24, 2019 | 14.37 | 14.56 | 14.29 | 14.47 | 96,052 | +0.07(+0.47%) |
Jan 23, 2019 | 14.63 | 14.69 | 14.27 | 14.40 | 121,018 | -0.20(-1.39%) |
Jan 22, 2019 | 14.68 | 14.74 | 14.50 | 14.60 | 276,844 | -0.11(-0.72%) |
Jan 18, 2019 | 14.41 | 14.80 | 14.35 | 14.71 | 254,163 | +0.33(+2.29%) |
Jan 17, 2019 | 14.24 | 14.38 | 14.06 | 14.38 | 239,708 | +0.17(+1.23%) |
Jan 16, 2019 | 14.14 | 14.33 | 13.99 | 14.21 | 178,411 | +0.07(+0.48%) |
Jan 15, 2019 | 13.85 | 14.14 | 13.75 | 14.14 | 214,506 | +0.25(+1.81%) |
Jan 14, 2019 | 13.78 | 14.02 | 13.78 | 13.89 | 191,717 | -0.02(-0.14%) |
Jan 11, 2019 | 13.62 | 13.95 | 13.33 | 13.91 | 364,992 | +0.25(+1.84%) |
Jan 10, 2019 | 13.62 | 13.87 | 13.45 | 13.65 | 268,021 | +0.01(+0.07%) |
Jan 09, 2019 | 13.90 | 13.90 | 13.62 | 13.64 | 117,214 | -0.19(-1.40%) |
Jan 08, 2019 | 13.70 | 13.93 | 13.53 | 13.84 | 416,638 | +0.30(+2.22%) |
Jan 07, 2019 | 13.08 | 13.67 | 12.96 | 13.54 | 275,173 | +0.48(+3.71%) |
Jan 04, 2019 | 12.71 | 13.10 | 12.61 | 13.05 | 178,110 | +0.46(+3.61%) |
Jan 03, 2019 | 12.64 | 12.81 | 12.37 | 12.60 | 162,883 | -0.09(-0.69%) |