Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 15.33 | 15.75 | 15.31 | 15.63 | 1,229,200 | +0.38(+2.49%) |
Mar 28, 2019 | 15.06 | 15.28 | 14.92 | 15.25 | 761,904 | +0.15(+0.99%) |
Mar 27, 2019 | 15.58 | 15.64 | 15.01 | 15.10 | 910,937 | -0.50(-3.21%) |
Mar 26, 2019 | 15.73 | 15.78 | 15.42 | 15.60 | 599,252 | -0.02(-0.13%) |
Mar 25, 2019 | 15.61 | 15.67 | 15.37 | 15.62 | 652,715 | -0.01(-0.06%) |
Mar 22, 2019 | 16.06 | 16.14 | 15.52 | 15.63 | 943,100 | -0.51(-3.16%) |
Mar 21, 2019 | 16.16 | 16.29 | 16.01 | 16.14 | 724,673 | -0.03(-0.19%) |
Mar 20, 2019 | 15.88 | 16.30 | 15.88 | 16.17 | 1,925,334 | +0.26(+1.63%) |
Mar 19, 2019 | 15.88 | 16.17 | 15.82 | 15.91 | 1,228,382 | +0.12(+0.76%) |
Mar 18, 2019 | 15.43 | 15.82 | 15.41 | 15.79 | 960,047 | +0.33(+2.13%) |
Mar 15, 2019 | 15.79 | 15.85 | 15.45 | 15.46 | 3,117,200 | -0.38(-2.40%) |
Mar 14, 2019 | 15.90 | 16.03 | 15.71 | 15.84 | 737,923 | -0.08(-0.50%) |
Mar 13, 2019 | 15.99 | 16.10 | 15.88 | 15.92 | 834,360 | +0.04(+0.25%) |
Mar 12, 2019 | 15.95 | 16.10 | 15.86 | 15.88 | 1,027,503 | -0.12(-0.75%) |
Mar 11, 2019 | 16.37 | 16.37 | 15.85 | 16.00 | 1,841,372 | -0.28(-1.72%) |
Mar 08, 2019 | 16.23 | 16.38 | 16.10 | 16.28 | 1,008,300 | -0.11(-0.67%) |
Mar 07, 2019 | 16.67 | 16.67 | 16.26 | 16.39 | 1,813,856 | -0.23(-1.38%) |
Mar 06, 2019 | 16.92 | 17.30 | 16.54 | 16.62 | 1,537,627 | -0.23(-1.36%) |
Mar 05, 2019 | 16.48 | 16.90 | 16.44 | 16.85 | 1,351,236 | +0.34(+2.06%) |
Mar 04, 2019 | 16.78 | 16.94 | 16.38 | 16.51 | 1,386,339 | -0.20(-1.20%) |
Mar 01, 2019 | 16.70 | 17.04 | 15.84 | 16.71 | 1,919,400 | -0.48(-2.79%) |
Feb 28, 2019 | 17.19 | 17.39 | 16.98 | 17.19 | 1,922,182 | +0.00(+0.00%) |
Feb 27, 2019 | 17.05 | 17.25 | 16.84 | 17.19 | 1,360,809 | +0.09(+0.53%) |
Feb 26, 2019 | 17.50 | 17.55 | 17.01 | 17.10 | 1,588,855 | -0.40(-2.29%) |
Feb 25, 2019 | 17.73 | 17.75 | 17.47 | 17.50 | 942,787 | -0.08(-0.46%) |
Feb 22, 2019 | 17.65 | 17.72 | 17.25 | 17.58 | 1,008,800 | -0.04(-0.23%) |
Feb 21, 2019 | 17.65 | 17.67 | 17.39 | 17.62 | 766,649 | -0.03(-0.17%) |
Feb 20, 2019 | 17.84 | 17.86 | 17.29 | 17.65 | 1,039,297 | -0.20(-1.12%) |
Feb 19, 2019 | 17.07 | 17.87 | 17.00 | 17.85 | 1,618,742 | +0.90(+5.31%) |
Feb 15, 2019 | 17.01 | 17.15 | 16.79 | 16.95 | 1,180,200 | +0.00(+0.00%) |
Feb 14, 2019 | 16.92 | 17.15 | 16.84 | 16.95 | 1,181,995 | +0.00(+0.00%) |
Feb 13, 2019 | 17.29 | 17.38 | 16.89 | 16.95 | 1,140,240 | -0.24(-1.40%) |
Feb 12, 2019 | 17.25 | 17.62 | 17.11 | 17.19 | 1,822,918 | +0.23(+1.36%) |
Feb 11, 2019 | 16.50 | 16.98 | 16.39 | 16.96 | 1,605,608 | +0.51(+3.10%) |
Feb 08, 2019 | 15.60 | 16.45 | 15.55 | 16.45 | 2,352,200 | +0.77(+4.91%) |
Feb 07, 2019 | 15.84 | 15.99 | 15.51 | 15.68 | 699,669 | -0.27(-1.69%) |
Feb 06, 2019 | 16.05 | 16.05 | 15.84 | 15.95 | 782,581 | -0.08(-0.50%) |
Feb 05, 2019 | 15.59 | 16.09 | 15.51 | 16.03 | 1,033,078 | +0.15(+0.94%) |
Feb 04, 2019 | 15.36 | 15.90 | 15.26 | 15.88 | 661,223 | +0.48(+3.12%) |
Feb 01, 2019 | 15.75 | 15.75 | 15.35 | 15.40 | 845,300 | -0.09(-0.58%) |
Jan 31, 2019 | 15.00 | 15.59 | 14.83 | 15.49 | 1,574,504 | +0.51(+3.40%) |
Jan 30, 2019 | 15.32 | 15.32 | 14.84 | 14.98 | 877,812 | -0.19(-1.25%) |
Jan 29, 2019 | 14.92 | 15.42 | 14.85 | 15.17 | 868,702 | +0.24(+1.61%) |
Jan 28, 2019 | 14.79 | 15.04 | 14.70 | 14.93 | 521,013 | -0.06(-0.40%) |
Jan 25, 2019 | 14.79 | 15.02 | 14.69 | 14.99 | 648,300 | +0.33(+2.25%) |
Jan 24, 2019 | 14.59 | 14.91 | 14.46 | 14.66 | 393,211 | +0.06(+0.41%) |
Jan 23, 2019 | 14.43 | 14.66 | 14.28 | 14.60 | 529,820 | +0.32(+2.24%) |
Jan 22, 2019 | 14.50 | 14.54 | 14.15 | 14.28 | 851,509 | -0.35(-2.39%) |
Jan 18, 2019 | 14.26 | 14.63 | 14.21 | 14.63 | 977,800 | +0.48(+3.39%) |
Jan 17, 2019 | 14.30 | 14.36 | 14.11 | 14.15 | 1,183,697 | -0.24(-1.67%) |
Jan 16, 2019 | 14.96 | 14.97 | 14.35 | 14.39 | 681,400 | -0.48(-3.23%) |
Jan 15, 2019 | 14.59 | 14.95 | 14.45 | 14.87 | 804,785 | +0.28(+1.92%) |
Jan 14, 2019 | 14.64 | 14.78 | 14.40 | 14.59 | 584,542 | -0.20(-1.35%) |
Jan 11, 2019 | 14.34 | 14.80 | 14.20 | 14.79 | 1,064,500 | +0.35(+2.42%) |
Jan 10, 2019 | 14.31 | 14.45 | 14.22 | 14.44 | 403,220 | +0.04(+0.28%) |
Jan 09, 2019 | 14.43 | 14.51 | 14.22 | 14.40 | 626,837 | +0.01(+0.07%) |
Jan 08, 2019 | 14.04 | 14.41 | 14.00 | 14.39 | 955,707 | +0.50(+3.60%) |
Jan 07, 2019 | 13.70 | 13.94 | 13.56 | 13.89 | 761,616 | +0.19(+1.39%) |
Jan 04, 2019 | 13.25 | 13.74 | 13.14 | 13.70 | 937,800 | +0.67(+5.14%) |
Jan 03, 2019 | 13.76 | 13.76 | 13.00 | 13.03 | 999,426 | -0.84(-6.06%) |