Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 16.47 | 16.59 | 16.11 | 16.21 | 64,697 | -0.16(-0.95%) |
Mar 28, 2019 | 16.27 | 16.38 | 16.07 | 16.37 | 32,166 | +0.09(+0.58%) |
Mar 27, 2019 | 16.27 | 16.52 | 16.02 | 16.27 | 44,163 | -0.10(-0.63%) |
Mar 26, 2019 | 15.90 | 16.38 | 15.87 | 16.38 | 38,202 | +0.55(+3.49%) |
Mar 25, 2019 | 15.66 | 15.93 | 15.52 | 15.83 | 16,397 | +0.25(+1.61%) |
Mar 22, 2019 | 16.37 | 16.37 | 15.52 | 15.58 | 50,668 | -0.93(-5.64%) |
Mar 21, 2019 | 16.55 | 16.89 | 16.30 | 16.51 | 37,053 | -0.08(-0.47%) |
Mar 20, 2019 | 16.96 | 17.34 | 16.49 | 16.59 | 26,764 | -0.54(-3.17%) |
Mar 19, 2019 | 18.27 | 18.38 | 17.09 | 17.13 | 78,512 | -1.35(-7.28%) |
Mar 18, 2019 | 18.22 | 18.49 | 18.15 | 18.47 | 47,988 | +0.32(+1.76%) |
Mar 15, 2019 | 17.99 | 18.16 | 17.98 | 18.16 | 136,236 | +0.12(+0.67%) |
Mar 14, 2019 | 17.80 | 18.03 | 17.80 | 18.03 | 41,479 | -0.06(-0.33%) |
Mar 13, 2019 | 18.53 | 18.53 | 17.90 | 18.09 | 56,689 | +0.03(+0.19%) |
Mar 12, 2019 | 17.92 | 18.17 | 17.83 | 18.06 | 24,032 | +0.15(+0.82%) |
Mar 11, 2019 | 18.03 | 18.12 | 17.59 | 17.91 | 41,594 | +0.14(+0.78%) |
Mar 08, 2019 | 17.78 | 18.11 | 17.70 | 17.78 | 23,305 | -0.09(-0.48%) |
Mar 07, 2019 | 18.84 | 18.84 | 17.83 | 17.86 | 22,837 | -0.68(-3.67%) |
Mar 06, 2019 | 19.13 | 19.13 | 18.53 | 18.54 | 95,823 | -0.47(-2.49%) |
Mar 05, 2019 | 19.16 | 19.16 | 18.67 | 19.02 | 43,754 | -0.09(-0.45%) |
Mar 04, 2019 | 19.07 | 19.13 | 18.76 | 19.10 | 28,760 | -0.03(-0.13%) |
Mar 01, 2019 | 18.84 | 19.13 | 18.66 | 19.13 | 39,305 | +0.46(+2.45%) |
Feb 28, 2019 | 19.15 | 19.19 | 18.61 | 18.67 | 57,263 | -0.47(-2.48%) |
Feb 27, 2019 | 19.41 | 19.56 | 19.10 | 19.15 | 50,027 | -0.26(-1.33%) |
Feb 26, 2019 | 19.41 | 19.79 | 19.31 | 19.41 | 57,238 | +0.00(+0.00%) |
Feb 25, 2019 | 19.05 | 19.47 | 19.05 | 19.41 | 57,093 | +0.42(+2.23%) |
Feb 22, 2019 | 18.77 | 19.06 | 18.59 | 18.98 | 90,437 | +0.05(+0.27%) |
Feb 21, 2019 | 18.89 | 18.97 | 18.56 | 18.93 | 47,390 | +0.04(+0.23%) |
Feb 20, 2019 | 18.78 | 18.97 | 18.75 | 18.89 | 41,377 | +0.10(+0.55%) |
Feb 19, 2019 | 17.65 | 18.78 | 17.65 | 18.78 | 96,011 | +1.14(+6.45%) |
Feb 15, 2019 | 17.30 | 17.76 | 17.30 | 17.65 | 60,175 | +0.49(+2.87%) |
Feb 14, 2019 | 17.16 | 17.61 | 17.04 | 17.15 | 38,151 | -0.07(-0.40%) |
Feb 13, 2019 | 17.17 | 17.25 | 17.15 | 17.22 | 28,894 | +0.04(+0.25%) |
Feb 12, 2019 | 17.06 | 17.25 | 17.06 | 17.18 | 17,881 | +0.16(+0.91%) |
Feb 11, 2019 | 16.82 | 17.13 | 16.57 | 17.03 | 30,962 | +0.26(+1.54%) |
Feb 08, 2019 | 16.70 | 16.86 | 16.50 | 16.77 | 29,218 | -0.03(-0.21%) |
Feb 07, 2019 | 16.56 | 16.89 | 16.39 | 16.80 | 23,603 | +0.38(+2.31%) |
Feb 06, 2019 | 16.54 | 16.78 | 16.37 | 16.42 | 10,141 | -0.17(-1.04%) |
Feb 05, 2019 | 16.81 | 16.81 | 16.21 | 16.59 | 18,368 | -0.04(-0.26%) |
Feb 04, 2019 | 16.64 | 16.87 | 16.61 | 16.64 | 20,047 | +0.09(+0.57%) |
Feb 01, 2019 | 16.11 | 16.59 | 16.11 | 16.54 | 26,087 | +0.54(+3.40%) |
Jan 31, 2019 | 16.16 | 16.21 | 15.67 | 16.00 | 37,486 | -0.14(-0.85%) |
Jan 30, 2019 | 16.09 | 16.37 | 15.86 | 16.14 | 24,863 | -0.03(-0.21%) |
Jan 29, 2019 | 16.01 | 16.50 | 15.95 | 16.17 | 36,103 | +0.04(+0.27%) |
Jan 28, 2019 | 15.96 | 16.26 | 15.88 | 16.13 | 38,977 | +0.07(+0.43%) |
Jan 25, 2019 | 15.83 | 16.12 | 15.59 | 16.06 | 19,234 | +0.45(+2.91%) |
Jan 24, 2019 | 15.75 | 15.89 | 15.44 | 15.60 | 23,081 | -0.16(-1.03%) |
Jan 23, 2019 | 15.55 | 15.84 | 15.44 | 15.77 | 44,813 | +0.38(+2.45%) |
Jan 22, 2019 | 15.52 | 16.25 | 15.38 | 15.39 | 40,582 | -0.24(-1.54%) |
Jan 18, 2019 | 15.62 | 15.94 | 15.50 | 15.63 | 60,849 | +0.01(+0.06%) |
Jan 17, 2019 | 15.86 | 16.04 | 15.50 | 15.62 | 51,497 | -0.17(-1.09%) |
Jan 16, 2019 | 15.52 | 15.95 | 15.50 | 15.79 | 22,172 | +0.28(+1.83%) |
Jan 15, 2019 | 15.69 | 15.86 | 15.46 | 15.51 | 26,273 | -0.17(-1.09%) |
Jan 14, 2019 | 15.64 | 16.08 | 15.43 | 15.68 | 26,271 | +0.15(+0.94%) |
Jan 11, 2019 | 15.26 | 15.77 | 15.26 | 15.54 | 29,842 | +0.09(+0.56%) |
Jan 10, 2019 | 15.87 | 16.08 | 15.43 | 15.45 | 44,379 | -0.33(-2.12%) |
Jan 09, 2019 | 15.89 | 16.14 | 15.67 | 15.78 | 37,289 | -0.13(-0.81%) |
Jan 08, 2019 | 15.85 | 16.06 | 15.84 | 15.91 | 55,570 | +0.09(+0.54%) |
Jan 07, 2019 | 15.65 | 16.12 | 15.63 | 15.83 | 55,026 | +0.00(+0.00%) |
Jan 04, 2019 | 15.63 | 16.26 | 15.44 | 15.83 | 97,336 | +0.36(+2.33%) |
Jan 03, 2019 | 15.40 | 15.80 | 15.01 | 15.47 | 113,514 | -0.04(-0.28%) |