Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 16.23 | 16.35 | 16.20 | 16.30 | 3,700 | +0.22(+1.39%) |
Mar 28, 2019 | 16.04 | 16.07 | 15.96 | 16.07 | 10,732 | +0.02(+0.10%) |
Mar 27, 2019 | 16.04 | 16.10 | 15.93 | 16.05 | 13,900 | +0.06(+0.38%) |
Mar 26, 2019 | 15.87 | 16.05 | 15.87 | 15.99 | 10,297 | -0.26(-1.57%) |
Mar 25, 2019 | 16.22 | 16.38 | 16.16 | 16.25 | 15,971 | -0.06(-0.37%) |
Mar 22, 2019 | 16.49 | 16.49 | 16.27 | 16.31 | 11,400 | -0.68(-3.99%) |
Mar 21, 2019 | 16.95 | 17.04 | 16.91 | 16.99 | 8,155 | +0.05(+0.28%) |
Mar 20, 2019 | 16.91 | 17.04 | 16.80 | 16.94 | 14,119 | +0.01(+0.06%) |
Mar 19, 2019 | 17.02 | 17.02 | 16.90 | 16.93 | 10,038 | +0.14(+0.86%) |
Mar 18, 2019 | 16.70 | 16.82 | 16.67 | 16.79 | 8,667 | +0.07(+0.45%) |
Mar 15, 2019 | 16.65 | 16.74 | 16.65 | 16.71 | 3,600 | +0.24(+1.46%) |
Mar 14, 2019 | 16.33 | 16.59 | 16.33 | 16.47 | 5,063 | +0.12(+0.76%) |
Mar 13, 2019 | 16.22 | 16.38 | 16.22 | 16.34 | 5,988 | +0.47(+2.99%) |
Mar 12, 2019 | 15.94 | 15.96 | 15.85 | 15.87 | 24,536 | -0.08(-0.47%) |
Mar 11, 2019 | 15.82 | 15.95 | 15.80 | 15.95 | 9,375 | +0.22(+1.40%) |
Mar 08, 2019 | 15.57 | 15.75 | 15.52 | 15.72 | 11,100 | -0.02(-0.10%) |
Mar 07, 2019 | 16.00 | 16.00 | 15.68 | 15.74 | 11,051 | -0.63(-3.85%) |
Mar 06, 2019 | 16.42 | 16.45 | 16.33 | 16.37 | 8,724 | -0.09(-0.55%) |
Mar 05, 2019 | 16.41 | 16.49 | 16.40 | 16.46 | 4,340 | -0.15(-0.90%) |
Mar 04, 2019 | 16.74 | 16.74 | 16.53 | 16.61 | 10,645 | -0.07(-0.45%) |
Mar 01, 2019 | 16.76 | 16.76 | 16.64 | 16.68 | 4,800 | +0.30(+1.86%) |
Feb 28, 2019 | 16.38 | 16.46 | 16.38 | 16.38 | 14,440 | -0.03(-0.15%) |
Feb 27, 2019 | 16.48 | 16.56 | 16.38 | 16.41 | 19,201 | -0.14(-0.88%) |
Feb 26, 2019 | 16.46 | 16.59 | 16.46 | 16.55 | 8,297 | +0.09(+0.52%) |
Feb 25, 2019 | 16.57 | 16.61 | 16.46 | 16.46 | 12,404 | +0.02(+0.15%) |
Feb 22, 2019 | 16.43 | 16.50 | 16.41 | 16.44 | 8,700 | +0.21(+1.33%) |
Feb 21, 2019 | 16.37 | 16.37 | 16.21 | 16.23 | 12,971 | -0.15(-0.95%) |
Feb 20, 2019 | 16.14 | 16.42 | 16.14 | 16.38 | 171,500 | +0.38(+2.37%) |
Feb 19, 2019 | 15.88 | 16.02 | 15.85 | 16.00 | 18,479 | -0.30(-1.81%) |
Feb 15, 2019 | 16.22 | 16.30 | 16.15 | 16.30 | 31,000 | +0.48(+3.00%) |
Feb 14, 2019 | 15.73 | 15.90 | 15.73 | 15.82 | 12,294 | +0.16(+0.99%) |
Feb 13, 2019 | 15.72 | 15.76 | 15.65 | 15.66 | 7,161 | +0.02(+0.16%) |
Feb 12, 2019 | 15.58 | 15.67 | 15.51 | 15.64 | 158,555 | +0.24(+1.56%) |
Feb 11, 2019 | 15.52 | 15.52 | 15.32 | 15.40 | 36,973 | -0.03(-0.19%) |
Feb 08, 2019 | 15.45 | 15.45 | 15.35 | 15.43 | 8,300 | -0.07(-0.45%) |
Feb 07, 2019 | 15.66 | 15.68 | 15.44 | 15.50 | 7,637 | -0.48(-3.00%) |
Feb 06, 2019 | 16.04 | 16.06 | 15.97 | 15.98 | 10,031 | -0.02(-0.16%) |
Feb 05, 2019 | 15.98 | 16.07 | 15.98 | 16.00 | 31,016 | -0.03(-0.16%) |
Feb 04, 2019 | 15.89 | 16.07 | 15.88 | 16.03 | 17,845 | +0.07(+0.44%) |
Feb 01, 2019 | 16.02 | 16.06 | 15.96 | 15.96 | 63,000 | -0.02(-0.16%) |
Jan 31, 2019 | 15.95 | 16.02 | 15.95 | 15.98 | 11,156 | -0.12(-0.74%) |
Jan 30, 2019 | 15.99 | 16.20 | 15.89 | 16.10 | 11,508 | +0.02(+0.10%) |
Jan 29, 2019 | 16.15 | 16.17 | 16.04 | 16.09 | 193,924 | +0.13(+0.80%) |
Jan 28, 2019 | 15.77 | 15.97 | 15.77 | 15.96 | 34,699 | +0.15(+0.92%) |
Jan 25, 2019 | 15.93 | 15.93 | 15.81 | 15.81 | 33,800 | +0.27(+1.74%) |
Jan 24, 2019 | 15.43 | 15.57 | 15.43 | 15.54 | 7,634 | +0.13(+0.84%) |
Jan 23, 2019 | 15.53 | 15.53 | 15.30 | 15.41 | 16,053 | -0.07(-0.42%) |
Jan 22, 2019 | 15.50 | 15.62 | 15.48 | 15.48 | 48,422 | -0.01(-0.10%) |
Jan 18, 2019 | 15.45 | 15.53 | 15.39 | 15.49 | 43,700 | +0.27(+1.77%) |
Jan 17, 2019 | 14.95 | 15.28 | 14.95 | 15.22 | 9,991 | +0.07(+0.50%) |
Jan 16, 2019 | 15.13 | 15.15 | 15.07 | 15.15 | 14,351 | +0.13(+0.87%) |
Jan 15, 2019 | 15.03 | 15.05 | 14.94 | 15.02 | 18,256 | -0.09(-0.60%) |
Jan 14, 2019 | 15.01 | 15.11 | 15.01 | 15.11 | 25,794 | -0.02(-0.10%) |
Jan 11, 2019 | 15.10 | 15.20 | 15.10 | 15.12 | 17,600 | -0.08(-0.53%) |
Jan 10, 2019 | 15.12 | 15.21 | 15.07 | 15.21 | 12,473 | -0.18(-1.17%) |
Jan 09, 2019 | 15.45 | 15.45 | 15.28 | 15.38 | 13,134 | +0.21(+1.35%) |
Jan 08, 2019 | 15.19 | 15.20 | 15.06 | 15.18 | 58,950 | +0.32(+2.15%) |
Jan 07, 2019 | 14.68 | 14.89 | 14.68 | 14.86 | 17,633 | +0.25(+1.71%) |
Jan 04, 2019 | 14.14 | 14.64 | 14.11 | 14.61 | 56,400 | +0.95(+6.95%) |
Jan 03, 2019 | 13.80 | 13.80 | 13.62 | 13.66 | 362,637 | -0.41(-2.95%) |