Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 16.80 | 17.21 | 16.53 | 17.08 | 397,400 | +0.49(+2.95%) |
Mar 28, 2019 | 16.26 | 16.65 | 16.10 | 16.59 | 257,590 | +0.33(+2.03%) |
Mar 27, 2019 | 16.76 | 16.76 | 15.92 | 16.26 | 294,559 | -0.51(-3.04%) |
Mar 26, 2019 | 16.42 | 16.77 | 16.35 | 16.77 | 315,908 | +0.50(+3.07%) |
Mar 25, 2019 | 16.11 | 16.44 | 15.77 | 16.27 | 360,575 | +0.11(+0.68%) |
Mar 22, 2019 | 17.62 | 17.64 | 16.12 | 16.16 | 556,900 | -1.46(-8.29%) |
Mar 21, 2019 | 16.93 | 17.76 | 16.75 | 17.62 | 774,314 | +0.66(+3.89%) |
Mar 20, 2019 | 16.98 | 17.26 | 16.76 | 16.96 | 462,885 | +0.10(+0.59%) |
Mar 19, 2019 | 16.84 | 16.97 | 16.35 | 16.86 | 472,817 | +0.15(+0.90%) |
Mar 18, 2019 | 16.75 | 17.31 | 16.57 | 16.71 | 420,759 | +0.02(+0.12%) |
Mar 15, 2019 | 16.21 | 16.98 | 16.00 | 16.69 | 1,724,800 | +0.54(+3.34%) |
Mar 14, 2019 | 16.48 | 16.51 | 15.91 | 16.15 | 419,616 | -0.34(-2.06%) |
Mar 13, 2019 | 17.37 | 17.39 | 15.88 | 16.49 | 975,240 | -0.34(-2.02%) |
Mar 12, 2019 | 16.60 | 16.97 | 16.40 | 16.83 | 451,543 | +0.25(+1.51%) |
Mar 11, 2019 | 15.78 | 16.63 | 15.63 | 16.58 | 625,505 | +0.89(+5.67%) |
Mar 08, 2019 | 15.33 | 15.82 | 15.19 | 15.69 | 430,700 | +0.15(+0.97%) |
Mar 07, 2019 | 15.58 | 15.88 | 15.08 | 15.54 | 409,112 | +0.00(+0.00%) |
Mar 06, 2019 | 16.56 | 16.72 | 15.47 | 15.54 | 646,159 | -0.99(-5.99%) |
Mar 05, 2019 | 16.58 | 17.23 | 16.38 | 16.53 | 864,473 | -0.06(-0.36%) |
Mar 04, 2019 | 17.21 | 17.72 | 15.96 | 16.59 | 974,758 | -0.33(-1.95%) |
Mar 01, 2019 | 15.16 | 17.00 | 15.04 | 16.92 | 1,066,200 | +1.69(+11.10%) |
Feb 28, 2019 | 15.71 | 15.99 | 15.19 | 15.23 | 819,185 | -0.20(-1.30%) |
Feb 27, 2019 | 14.60 | 15.90 | 14.55 | 15.43 | 1,250,411 | +0.92(+6.34%) |
Feb 26, 2019 | 14.35 | 14.73 | 14.20 | 14.51 | 646,395 | +0.15(+1.04%) |
Feb 25, 2019 | 14.02 | 14.49 | 14.00 | 14.36 | 1,145,979 | +0.82(+6.06%) |
Feb 22, 2019 | 13.12 | 13.73 | 12.94 | 13.54 | 553,300 | +0.52(+3.99%) |
Feb 21, 2019 | 13.91 | 13.92 | 12.79 | 13.02 | 797,565 | -0.90(-6.47%) |
Feb 20, 2019 | 13.75 | 14.34 | 13.65 | 13.92 | 607,024 | +0.22(+1.61%) |
Feb 19, 2019 | 13.86 | 14.13 | 13.64 | 13.70 | 542,896 | -0.29(-2.07%) |
Feb 15, 2019 | 13.97 | 14.01 | 13.66 | 13.99 | 458,100 | +0.10(+0.72%) |
Feb 14, 2019 | 13.74 | 13.92 | 13.53 | 13.89 | 355,215 | +0.14(+1.02%) |
Feb 13, 2019 | 14.00 | 14.06 | 13.66 | 13.75 | 349,240 | -0.17(-1.22%) |
Feb 12, 2019 | 13.81 | 14.19 | 13.67 | 13.92 | 574,328 | +0.21(+1.53%) |
Feb 11, 2019 | 13.49 | 13.98 | 13.37 | 13.71 | 425,415 | +0.27(+2.01%) |
Feb 08, 2019 | 12.76 | 13.53 | 12.70 | 13.44 | 1,037,600 | +0.65(+5.08%) |
Feb 07, 2019 | 13.72 | 13.82 | 12.68 | 12.79 | 656,689 | -1.07(-7.72%) |
Feb 06, 2019 | 13.86 | 14.00 | 13.41 | 13.86 | 364,246 | +0.07(+0.51%) |
Feb 05, 2019 | 14.51 | 14.98 | 13.65 | 13.79 | 466,896 | -0.72(-4.96%) |
Feb 04, 2019 | 14.06 | 14.57 | 13.81 | 14.51 | 423,178 | +0.47(+3.35%) |
Feb 01, 2019 | 14.11 | 14.37 | 13.74 | 14.04 | 348,200 | -0.10(-0.71%) |
Jan 31, 2019 | 13.70 | 14.28 | 13.54 | 14.14 | 478,849 | +0.38(+2.76%) |
Jan 30, 2019 | 13.10 | 13.77 | 13.01 | 13.76 | 535,767 | +0.77(+5.93%) |
Jan 29, 2019 | 13.50 | 13.60 | 12.85 | 12.99 | 601,849 | -0.47(-3.49%) |
Jan 28, 2019 | 14.53 | 14.53 | 13.39 | 13.46 | 587,947 | -1.30(-8.81%) |
Jan 25, 2019 | 14.47 | 14.82 | 13.97 | 14.76 | 554,100 | +0.38(+2.64%) |
Jan 24, 2019 | 13.91 | 14.40 | 13.71 | 14.38 | 368,443 | +0.60(+4.35%) |
Jan 23, 2019 | 14.28 | 14.59 | 13.50 | 13.78 | 421,236 | -0.38(-2.68%) |
Jan 22, 2019 | 14.55 | 14.55 | 13.21 | 14.16 | 924,026 | -1.04(-6.84%) |
Jan 18, 2019 | 14.99 | 15.28 | 14.58 | 15.20 | 415,000 | +0.28(+1.88%) |
Jan 17, 2019 | 14.93 | 15.28 | 14.64 | 14.92 | 659,118 | -0.10(-0.67%) |
Jan 16, 2019 | 14.30 | 15.45 | 14.28 | 15.02 | 711,643 | +0.77(+5.40%) |
Jan 15, 2019 | 13.67 | 14.51 | 13.56 | 14.25 | 523,377 | +0.72(+5.32%) |
Jan 14, 2019 | 13.94 | 14.09 | 13.51 | 13.53 | 398,587 | -0.56(-3.97%) |
Jan 11, 2019 | 14.19 | 14.42 | 13.90 | 14.09 | 408,100 | -0.15(-1.05%) |
Jan 10, 2019 | 14.47 | 14.52 | 13.82 | 14.24 | 592,967 | -0.38(-2.60%) |
Jan 09, 2019 | 14.35 | 14.95 | 14.23 | 14.62 | 510,866 | +0.39(+2.74%) |
Jan 08, 2019 | 14.94 | 15.03 | 13.92 | 14.23 | 728,369 | -0.47(-3.20%) |
Jan 07, 2019 | 14.35 | 14.90 | 13.94 | 14.70 | 941,534 | +0.66(+4.70%) |
Jan 04, 2019 | 13.42 | 14.10 | 13.12 | 14.04 | 848,200 | +0.91(+6.93%) |
Jan 03, 2019 | 13.73 | 13.89 | 13.02 | 13.13 | 688,790 | -0.57(-4.16%) |