Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 16.60 | 16.80 | 15.50 | 15.50 | 63,520 | -1.10(-6.63%) |
Mar 28, 2019 | 15.30 | 16.85 | 15.30 | 16.60 | 101,485 | +1.40(+9.21%) |
Mar 27, 2019 | 15.10 | 15.40 | 14.70 | 15.20 | 47,807 | +0.20(+1.33%) |
Mar 26, 2019 | 15.10 | 15.30 | 14.60 | 15.00 | 37,186 | +0.00(+0.00%) |
Mar 25, 2019 | 14.80 | 15.10 | 14.25 | 15.00 | 41,209 | +0.10(+0.67%) |
Mar 22, 2019 | 14.90 | 15.30 | 14.70 | 14.90 | 47,830 | -0.10(-0.67%) |
Mar 21, 2019 | 14.40 | 15.20 | 14.00 | 15.00 | 63,092 | +0.60(+4.17%) |
Mar 20, 2019 | 14.20 | 14.60 | 13.10 | 14.40 | 159,594 | -0.60(-4.00%) |
Mar 19, 2019 | 15.10 | 15.30 | 14.60 | 15.00 | 93,847 | +0.10(+0.67%) |
Mar 18, 2019 | 14.90 | 15.30 | 14.80 | 14.90 | 35,378 | -0.10(-0.67%) |
Mar 15, 2019 | 14.40 | 15.10 | 14.10 | 15.00 | 46,600 | +0.70(+4.90%) |
Mar 14, 2019 | 15.20 | 15.40 | 14.10 | 14.30 | 70,777 | -1.00(-6.54%) |
Mar 13, 2019 | 14.10 | 15.70 | 14.00 | 15.30 | 144,372 | +1.50(+10.87%) |
Mar 12, 2019 | 14.00 | 14.20 | 13.60 | 13.80 | 55,779 | -0.20(-1.43%) |
Mar 11, 2019 | 13.10 | 14.00 | 12.97 | 14.00 | 49,274 | +1.00(+7.69%) |
Mar 08, 2019 | 13.10 | 13.40 | 12.50 | 13.00 | 40,850 | -0.10(-0.76%) |
Mar 07, 2019 | 12.60 | 13.30 | 12.10 | 13.10 | 56,235 | +0.50(+3.97%) |
Mar 06, 2019 | 13.00 | 13.10 | 12.50 | 12.60 | 54,525 | -0.50(-3.82%) |
Mar 05, 2019 | 13.60 | 13.70 | 13.10 | 13.10 | 39,633 | -0.55(-4.03%) |
Mar 04, 2019 | 13.50 | 14.00 | 13.30 | 13.65 | 32,598 | -0.05(-0.36%) |
Mar 01, 2019 | 13.70 | 13.80 | 13.25 | 13.70 | 51,640 | +0.20(+1.48%) |
Feb 28, 2019 | 14.00 | 14.00 | 13.30 | 13.50 | 30,401 | -0.60(-4.26%) |
Feb 27, 2019 | 13.90 | 14.50 | 13.50 | 14.10 | 40,074 | +0.20(+1.44%) |
Feb 26, 2019 | 14.00 | 14.40 | 13.75 | 13.90 | 41,274 | -0.20(-1.42%) |
Feb 25, 2019 | 15.00 | 15.20 | 14.10 | 14.10 | 41,879 | -0.80(-5.37%) |
Feb 22, 2019 | 14.20 | 15.20 | 14.20 | 14.90 | 62,660 | +0.80(+5.67%) |
Feb 21, 2019 | 14.80 | 14.96 | 13.80 | 14.10 | 76,490 | -0.50(-3.42%) |
Feb 20, 2019 | 14.00 | 15.30 | 14.00 | 14.60 | 151,718 | +0.50(+3.55%) |
Feb 19, 2019 | 13.50 | 14.30 | 13.50 | 14.10 | 63,299 | +0.60(+4.44%) |
Feb 15, 2019 | 13.70 | 14.00 | 13.45 | 13.50 | 66,900 | -0.10(-0.74%) |
Feb 14, 2019 | 13.30 | 13.60 | 12.88 | 13.60 | 78,822 | +0.30(+2.26%) |
Feb 13, 2019 | 13.50 | 13.60 | 13.30 | 13.30 | 64,829 | -0.20(-1.48%) |
Feb 12, 2019 | 13.10 | 13.70 | 12.60 | 13.50 | 103,621 | +0.50(+3.85%) |
Feb 11, 2019 | 12.50 | 13.10 | 12.30 | 13.00 | 76,717 | +0.40(+3.17%) |
Feb 08, 2019 | 12.00 | 12.85 | 11.90 | 12.60 | 138,320 | +0.50(+4.13%) |
Feb 07, 2019 | 12.70 | 12.70 | 11.70 | 12.10 | 84,709 | -0.60(-4.72%) |
Feb 06, 2019 | 12.20 | 12.70 | 12.10 | 12.70 | 91,850 | +0.60(+4.96%) |
Feb 05, 2019 | 13.10 | 13.10 | 11.70 | 12.10 | 283,142 | -1.10(-8.33%) |
Feb 04, 2019 | 15.00 | 15.00 | 12.80 | 13.20 | 374,680 | -2.10(-13.73%) |
Feb 01, 2019 | 15.60 | 16.00 | 15.00 | 15.30 | 55,880 | +0.10(+0.66%) |
Jan 31, 2019 | 14.80 | 15.60 | 14.80 | 15.20 | 30,581 | +0.20(+1.33%) |
Jan 30, 2019 | 14.90 | 15.00 | 14.50 | 15.00 | 39,353 | +0.30(+2.04%) |
Jan 29, 2019 | 15.10 | 15.10 | 14.40 | 14.70 | 59,380 | -0.30(-2.00%) |
Jan 28, 2019 | 15.50 | 15.50 | 14.90 | 15.00 | 29,067 | -0.50(-3.23%) |
Jan 25, 2019 | 15.60 | 16.20 | 15.30 | 15.50 | 36,890 | +0.10(+0.65%) |
Jan 24, 2019 | 15.60 | 15.90 | 15.40 | 15.40 | 18,898 | -0.20(-1.28%) |
Jan 23, 2019 | 16.50 | 17.00 | 15.50 | 15.60 | 23,884 | -0.70(-4.29%) |
Jan 22, 2019 | 16.90 | 16.90 | 16.10 | 16.30 | 26,387 | -0.60(-3.55%) |
Jan 18, 2019 | 16.00 | 17.20 | 15.90 | 16.90 | 58,870 | +0.90(+5.62%) |
Jan 17, 2019 | 15.60 | 16.23 | 15.60 | 16.00 | 35,991 | -0.10(-0.62%) |
Jan 16, 2019 | 15.30 | 16.60 | 14.60 | 16.10 | 118,863 | +1.60(+11.03%) |
Jan 15, 2019 | 16.90 | 16.90 | 14.40 | 14.50 | 175,580 | -2.20(-13.17%) |
Jan 14, 2019 | 16.80 | 17.50 | 16.60 | 16.70 | 49,908 | -0.20(-1.18%) |
Jan 11, 2019 | 16.30 | 17.20 | 16.10 | 16.90 | 52,360 | +0.50(+3.05%) |
Jan 10, 2019 | 16.50 | 17.00 | 16.00 | 16.40 | 41,729 | -0.40(-2.38%) |
Jan 09, 2019 | 16.20 | 17.20 | 15.80 | 16.80 | 42,487 | +0.70(+4.35%) |
Jan 08, 2019 | 18.10 | 18.20 | 16.00 | 16.10 | 52,522 | -1.90(-10.56%) |
Jan 07, 2019 | 15.30 | 18.30 | 15.10 | 18.00 | 98,395 | +2.60(+16.88%) |
Jan 04, 2019 | 14.60 | 15.80 | 14.60 | 15.40 | 43,350 | +0.90(+6.21%) |
Jan 03, 2019 | 15.20 | 15.30 | 14.25 | 14.50 | 29,077 | -0.50(-3.33%) |