Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 16.24 | 16.31 | 15.64 | 15.77 | 898,300 | -0.22(-1.38%) |
Mar 28, 2019 | 15.49 | 16.01 | 15.47 | 15.99 | 732,071 | +0.36(+2.30%) |
Mar 27, 2019 | 15.89 | 16.03 | 15.51 | 15.63 | 964,657 | -0.36(-2.25%) |
Mar 26, 2019 | 16.05 | 16.42 | 15.74 | 15.99 | 934,086 | +0.25(+1.59%) |
Mar 25, 2019 | 15.45 | 15.76 | 15.14 | 15.74 | 971,791 | +0.18(+1.16%) |
Mar 22, 2019 | 16.56 | 16.65 | 15.53 | 15.56 | 934,500 | -1.26(-7.49%) |
Mar 21, 2019 | 16.59 | 16.88 | 16.53 | 16.82 | 786,107 | +0.15(+0.90%) |
Mar 20, 2019 | 16.54 | 17.01 | 16.31 | 16.67 | 748,575 | +0.18(+1.09%) |
Mar 19, 2019 | 17.05 | 17.19 | 16.36 | 16.49 | 960,851 | -0.38(-2.25%) |
Mar 18, 2019 | 15.84 | 16.89 | 15.81 | 16.87 | 1,435,516 | +1.06(+6.70%) |
Mar 15, 2019 | 15.70 | 16.31 | 15.69 | 15.81 | 2,427,700 | +0.21(+1.35%) |
Mar 14, 2019 | 15.24 | 15.73 | 15.24 | 15.60 | 1,452,844 | +0.38(+2.50%) |
Mar 13, 2019 | 15.08 | 15.39 | 15.01 | 15.22 | 1,323,862 | +0.27(+1.81%) |
Mar 12, 2019 | 14.49 | 15.06 | 14.49 | 14.95 | 889,032 | +0.51(+3.53%) |
Mar 11, 2019 | 14.16 | 14.72 | 14.07 | 14.44 | 1,060,996 | +0.37(+2.63%) |
Mar 08, 2019 | 14.03 | 14.16 | 13.70 | 14.07 | 880,700 | -0.29(-2.02%) |
Mar 07, 2019 | 14.83 | 14.97 | 14.35 | 14.36 | 766,177 | -0.44(-2.97%) |
Mar 06, 2019 | 14.85 | 15.04 | 14.66 | 14.80 | 1,336,971 | -0.16(-1.07%) |
Mar 05, 2019 | 15.33 | 15.33 | 14.89 | 14.96 | 1,708,354 | -0.32(-2.09%) |
Mar 04, 2019 | 15.55 | 15.70 | 15.14 | 15.28 | 2,271,901 | -0.19(-1.23%) |
Mar 01, 2019 | 15.58 | 15.82 | 15.41 | 15.47 | 1,637,500 | +0.02(+0.13%) |
Feb 28, 2019 | 15.71 | 15.73 | 15.11 | 15.45 | 1,400,576 | -0.24(-1.53%) |
Feb 27, 2019 | 16.10 | 16.31 | 15.67 | 15.69 | 1,135,743 | -0.30(-1.88%) |
Feb 26, 2019 | 16.10 | 16.47 | 15.97 | 15.99 | 915,125 | -0.13(-0.81%) |
Feb 25, 2019 | 15.79 | 16.43 | 15.72 | 16.12 | 1,716,806 | +0.32(+2.03%) |
Feb 22, 2019 | 16.20 | 16.23 | 15.72 | 15.80 | 734,300 | -0.16(-1.00%) |
Feb 21, 2019 | 16.47 | 16.68 | 15.75 | 15.96 | 948,895 | -0.65(-3.91%) |
Feb 20, 2019 | 16.41 | 16.90 | 16.35 | 16.61 | 1,441,634 | +0.37(+2.28%) |
Feb 19, 2019 | 16.39 | 16.78 | 16.20 | 16.24 | 1,318,553 | -0.41(-2.46%) |
Feb 15, 2019 | 16.33 | 16.73 | 16.18 | 16.65 | 1,399,500 | +0.53(+3.29%) |
Feb 14, 2019 | 15.45 | 16.53 | 15.11 | 16.12 | 1,839,825 | +0.66(+4.27%) |
Feb 13, 2019 | 15.32 | 15.66 | 15.25 | 15.46 | 1,273,653 | +0.20(+1.31%) |
Feb 12, 2019 | 15.46 | 15.60 | 15.13 | 15.26 | 902,720 | +0.08(+0.53%) |
Feb 11, 2019 | 14.60 | 15.37 | 14.50 | 15.18 | 1,020,810 | +0.35(+2.36%) |
Feb 08, 2019 | 15.01 | 15.27 | 14.66 | 14.83 | 999,000 | -0.20(-1.33%) |
Feb 07, 2019 | 15.62 | 15.62 | 14.54 | 15.03 | 1,020,059 | -0.68(-4.33%) |
Feb 06, 2019 | 15.41 | 15.75 | 15.27 | 15.71 | 1,024,688 | +0.07(+0.45%) |
Feb 05, 2019 | 15.98 | 16.09 | 15.60 | 15.64 | 845,251 | -0.37(-2.31%) |
Feb 04, 2019 | 15.64 | 16.03 | 15.51 | 16.01 | 754,391 | +0.13(+0.82%) |
Feb 01, 2019 | 15.74 | 16.16 | 15.71 | 15.88 | 817,600 | +0.19(+1.21%) |
Jan 31, 2019 | 15.91 | 16.01 | 15.46 | 15.69 | 831,827 | -0.11(-0.70%) |
Jan 30, 2019 | 15.66 | 15.90 | 15.25 | 15.80 | 634,131 | +0.31(+2.00%) |
Jan 29, 2019 | 15.58 | 15.74 | 15.46 | 15.49 | 646,452 | +0.09(+0.58%) |
Jan 28, 2019 | 15.78 | 15.92 | 15.18 | 15.40 | 602,467 | -0.78(-4.82%) |
Jan 25, 2019 | 15.82 | 16.29 | 15.76 | 16.18 | 748,100 | +0.58(+3.72%) |
Jan 24, 2019 | 15.05 | 15.69 | 14.92 | 15.60 | 361,004 | +0.55(+3.65%) |
Jan 23, 2019 | 16.08 | 16.08 | 15.01 | 15.05 | 874,304 | -0.92(-5.76%) |
Jan 22, 2019 | 15.57 | 16.02 | 15.35 | 15.97 | 1,852,368 | +0.07(+0.44%) |
Jan 18, 2019 | 15.98 | 16.01 | 15.58 | 15.90 | 820,700 | +0.29(+1.86%) |
Jan 17, 2019 | 15.14 | 15.69 | 14.91 | 15.61 | 895,091 | +0.22(+1.43%) |
Jan 16, 2019 | 15.67 | 16.02 | 15.31 | 15.39 | 1,101,031 | -0.40(-2.53%) |
Jan 15, 2019 | 15.97 | 16.11 | 15.66 | 15.79 | 567,836 | -0.02(-0.13%) |
Jan 14, 2019 | 15.52 | 15.97 | 15.41 | 15.81 | 1,238,004 | +0.05(+0.32%) |
Jan 11, 2019 | 15.21 | 15.85 | 15.12 | 15.76 | 1,141,700 | +0.29(+1.87%) |
Jan 10, 2019 | 15.12 | 15.48 | 14.77 | 15.47 | 1,290,602 | +0.04(+0.26%) |
Jan 09, 2019 | 15.41 | 15.65 | 15.15 | 15.43 | 1,008,023 | +0.38(+2.52%) |
Jan 08, 2019 | 14.80 | 15.15 | 14.38 | 15.05 | 1,684,546 | +0.58(+4.01%) |
Jan 07, 2019 | 13.62 | 14.60 | 13.47 | 14.47 | 1,557,486 | +0.89(+6.55%) |
Jan 04, 2019 | 13.15 | 13.81 | 12.90 | 13.58 | 1,543,000 | +0.78(+6.09%) |
Jan 03, 2019 | 12.68 | 13.21 | 12.46 | 12.80 | 1,943,737 | +0.16(+1.27%) |