Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 15.15 | 15.19 | 14.68 | 15.08 | 131,900 | +0.01(+0.07%) |
Mar 28, 2019 | 15.25 | 15.36 | 14.90 | 15.07 | 67,097 | -0.17(-1.12%) |
Mar 27, 2019 | 15.71 | 15.71 | 14.78 | 15.24 | 67,885 | -0.17(-1.10%) |
Mar 26, 2019 | 15.03 | 15.49 | 14.88 | 15.41 | 117,001 | +0.46(+3.08%) |
Mar 25, 2019 | 15.02 | 15.05 | 14.50 | 14.95 | 85,408 | +0.03(+0.20%) |
Mar 22, 2019 | 15.39 | 15.68 | 14.89 | 14.92 | 87,400 | -0.59(-3.80%) |
Mar 21, 2019 | 14.46 | 15.58 | 14.39 | 15.51 | 172,805 | +1.00(+6.89%) |
Mar 20, 2019 | 14.62 | 14.86 | 14.33 | 14.51 | 117,043 | -0.10(-0.68%) |
Mar 19, 2019 | 14.53 | 14.69 | 14.27 | 14.61 | 223,172 | +0.16(+1.11%) |
Mar 18, 2019 | 14.80 | 15.25 | 14.44 | 14.45 | 98,651 | -0.32(-2.17%) |
Mar 15, 2019 | 14.52 | 14.99 | 14.32 | 14.77 | 297,000 | +0.27(+1.86%) |
Mar 14, 2019 | 14.16 | 14.54 | 14.15 | 14.50 | 160,144 | +0.35(+2.47%) |
Mar 13, 2019 | 14.01 | 14.47 | 14.00 | 14.15 | 175,546 | -0.01(-0.07%) |
Mar 12, 2019 | 14.16 | 14.27 | 13.98 | 14.16 | 76,042 | +0.04(+0.28%) |
Mar 11, 2019 | 14.19 | 14.19 | 13.87 | 14.12 | 58,497 | +0.19(+1.36%) |
Mar 08, 2019 | 14.01 | 14.18 | 13.84 | 13.93 | 119,500 | -0.09(-0.64%) |
Mar 07, 2019 | 14.41 | 14.41 | 13.87 | 14.02 | 95,795 | -0.42(-2.91%) |
Mar 06, 2019 | 14.12 | 14.77 | 14.12 | 14.44 | 225,566 | +0.35(+2.48%) |
Mar 05, 2019 | 14.47 | 14.87 | 13.86 | 14.09 | 217,069 | -0.38(-2.63%) |
Mar 04, 2019 | 15.34 | 15.34 | 14.36 | 14.47 | 103,224 | -0.85(-5.55%) |
Mar 01, 2019 | 15.45 | 16.05 | 15.02 | 15.32 | 28,300 | -0.02(-0.13%) |
Feb 28, 2019 | 15.57 | 16.51 | 14.54 | 15.34 | 158,532 | -1.03(-6.29%) |
Feb 27, 2019 | 16.28 | 16.48 | 15.82 | 16.37 | 107,452 | -0.14(-0.85%) |
Feb 26, 2019 | 17.31 | 17.31 | 16.41 | 16.51 | 37,956 | -0.76(-4.40%) |
Feb 25, 2019 | 17.96 | 17.96 | 16.98 | 17.27 | 50,313 | -0.63(-3.52%) |
Feb 22, 2019 | 17.95 | 18.53 | 17.86 | 17.90 | 88,800 | -0.01(-0.06%) |
Feb 21, 2019 | 17.47 | 17.99 | 17.28 | 17.91 | 47,965 | +0.41(+2.34%) |
Feb 20, 2019 | 16.90 | 18.07 | 16.90 | 17.50 | 83,257 | +0.61(+3.61%) |
Feb 19, 2019 | 16.37 | 17.11 | 16.37 | 16.89 | 60,406 | +0.47(+2.86%) |
Feb 15, 2019 | 15.92 | 16.44 | 15.56 | 16.42 | 80,600 | +0.53(+3.34%) |
Feb 14, 2019 | 15.95 | 16.33 | 15.81 | 15.89 | 67,687 | -0.12(-0.75%) |
Feb 13, 2019 | 16.28 | 16.37 | 15.44 | 16.01 | 60,363 | -0.19(-1.17%) |
Feb 12, 2019 | 16.02 | 16.25 | 15.79 | 16.20 | 78,280 | +0.20(+1.25%) |
Feb 11, 2019 | 15.95 | 16.34 | 15.80 | 16.00 | 53,219 | +0.28(+1.78%) |
Feb 08, 2019 | 15.56 | 15.82 | 15.50 | 15.72 | 26,300 | +0.12(+0.77%) |
Feb 07, 2019 | 15.39 | 15.71 | 15.34 | 15.60 | 34,641 | +0.14(+0.91%) |
Feb 06, 2019 | 15.43 | 15.55 | 15.19 | 15.46 | 31,365 | +0.03(+0.19%) |
Feb 05, 2019 | 15.56 | 15.64 | 14.93 | 15.43 | 58,894 | -0.03(-0.19%) |
Feb 04, 2019 | 15.34 | 15.56 | 15.06 | 15.46 | 64,356 | +0.13(+0.85%) |
Feb 01, 2019 | 15.10 | 15.56 | 15.00 | 15.33 | 50,300 | +0.04(+0.26%) |
Jan 31, 2019 | 14.83 | 15.58 | 14.75 | 15.29 | 90,218 | +0.46(+3.10%) |
Jan 30, 2019 | 14.32 | 14.86 | 14.32 | 14.83 | 46,792 | +0.42(+2.91%) |
Jan 29, 2019 | 14.36 | 14.54 | 14.26 | 14.41 | 38,804 | +0.05(+0.35%) |
Jan 28, 2019 | 14.62 | 14.82 | 14.26 | 14.36 | 48,795 | -0.44(-2.97%) |
Jan 25, 2019 | 14.47 | 14.99 | 14.41 | 14.80 | 61,700 | +0.39(+2.71%) |
Jan 24, 2019 | 14.67 | 14.77 | 14.33 | 14.41 | 25,771 | -0.31(-2.11%) |
Jan 23, 2019 | 14.69 | 15.01 | 14.64 | 14.72 | 60,329 | +0.04(+0.27%) |
Jan 22, 2019 | 15.46 | 15.55 | 14.53 | 14.68 | 73,480 | -0.90(-5.78%) |
Jan 18, 2019 | 15.56 | 15.66 | 15.25 | 15.58 | 139,800 | +0.02(+0.13%) |
Jan 17, 2019 | 14.98 | 15.90 | 14.98 | 15.56 | 98,801 | +0.57(+3.80%) |
Jan 16, 2019 | 15.26 | 15.44 | 14.51 | 14.99 | 95,106 | -0.39(-2.54%) |
Jan 15, 2019 | 14.54 | 15.61 | 14.54 | 15.38 | 107,822 | +0.84(+5.78%) |
Jan 14, 2019 | 15.20 | 15.21 | 14.47 | 14.54 | 110,573 | -0.68(-4.47%) |
Jan 11, 2019 | 15.43 | 15.43 | 14.85 | 15.22 | 93,600 | -0.32(-2.06%) |
Jan 10, 2019 | 16.25 | 16.39 | 15.43 | 15.54 | 121,165 | -0.94(-5.70%) |
Jan 09, 2019 | 16.11 | 16.85 | 15.78 | 16.48 | 77,547 | +0.30(+1.85%) |
Jan 08, 2019 | 17.10 | 17.10 | 16.14 | 16.18 | 92,870 | -0.70(-4.15%) |
Jan 07, 2019 | 17.29 | 17.39 | 16.64 | 16.88 | 151,835 | -0.27(-1.57%) |
Jan 04, 2019 | 17.29 | 17.61 | 16.94 | 17.15 | 70,300 | +0.08(+0.47%) |
Jan 03, 2019 | 17.45 | 17.61 | 16.95 | 17.07 | 94,192 | -0.48(-2.74%) |