Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 16.73 | 16.90 | 16.53 | 16.60 | 6,001 | +0.08(+0.50%) |
Mar 28, 2019 | 16.67 | 16.95 | 16.51 | 16.51 | 10,304 | -0.07(-0.40%) |
Mar 27, 2019 | 16.69 | 16.85 | 16.45 | 16.58 | 2,551 | +0.01(+0.05%) |
Mar 26, 2019 | 16.95 | 16.99 | 16.57 | 16.57 | 6,068 | +0.12(+0.71%) |
Mar 25, 2019 | 16.45 | 16.46 | 16.45 | 16.45 | 2,422 | +0.04(+0.25%) |
Mar 22, 2019 | 16.63 | 16.63 | 15.00 | 16.41 | 8,521 | -0.27(-1.60%) |
Mar 21, 2019 | 16.50 | 16.71 | 16.50 | 16.68 | 5,884 | +0.22(+1.32%) |
Mar 20, 2019 | 16.80 | 17.04 | 16.46 | 16.46 | 11,925 | -0.17(-1.05%) |
Mar 19, 2019 | 16.64 | 16.87 | 16.64 | 16.64 | 3,778 | -0.07(-0.45%) |
Mar 18, 2019 | 16.84 | 16.84 | 16.71 | 16.71 | 1,910 | +0.17(+1.06%) |
Mar 15, 2019 | 16.50 | 16.55 | 16.50 | 16.54 | 7,201 | +0.04(+0.25%) |
Mar 14, 2019 | 16.54 | 16.55 | 16.50 | 16.50 | 2,975 | -0.27(-1.62%) |
Mar 13, 2019 | 16.71 | 16.84 | 16.67 | 16.77 | 7,501 | +0.25(+1.49%) |
Mar 12, 2019 | 16.90 | 16.90 | 16.52 | 16.52 | 1,591 | -0.42(-2.46%) |
Mar 11, 2019 | 16.66 | 16.94 | 16.66 | 16.94 | 8,213 | +0.27(+1.65%) |
Mar 08, 2019 | 16.53 | 16.80 | 16.50 | 16.66 | 4,560 | +0.08(+0.50%) |
Mar 07, 2019 | 16.68 | 17.15 | 16.58 | 16.58 | 11,237 | +0.00(+0.00%) |
Mar 06, 2019 | 16.75 | 17.03 | 16.58 | 16.58 | 19,932 | -0.25(-1.46%) |
Mar 05, 2019 | 16.71 | 16.90 | 16.71 | 16.83 | 2,857 | -0.05(-0.27%) |
Mar 04, 2019 | 17.00 | 17.00 | 16.84 | 16.87 | 3,682 | +0.09(+0.55%) |
Mar 01, 2019 | 16.89 | 17.01 | 16.74 | 16.78 | 8,521 | -0.11(-0.64%) |
Feb 28, 2019 | 16.69 | 16.99 | 16.59 | 16.89 | 3,971 | +0.12(+0.74%) |
Feb 27, 2019 | 16.68 | 16.97 | 16.68 | 16.76 | 3,751 | +0.08(+0.45%) |
Feb 26, 2019 | 16.51 | 17.07 | 16.51 | 16.69 | 5,263 | -0.17(-0.99%) |
Feb 25, 2019 | 16.95 | 17.33 | 16.85 | 16.85 | 7,775 | -0.22(-1.32%) |
Feb 22, 2019 | 16.84 | 17.20 | 16.83 | 17.08 | 23,044 | +0.11(+0.64%) |
Feb 21, 2019 | 16.51 | 17.00 | 16.51 | 16.97 | 16,969 | +0.56(+3.40%) |
Feb 20, 2019 | 16.51 | 16.98 | 16.41 | 16.41 | 14,274 | -0.19(-1.13%) |
Feb 19, 2019 | 16.29 | 16.85 | 16.26 | 16.60 | 13,709 | +0.27(+1.66%) |
Feb 15, 2019 | 16.43 | 16.43 | 16.05 | 16.33 | 15,723 | +0.32(+1.98%) |
Feb 14, 2019 | 15.97 | 16.29 | 15.97 | 16.01 | 8,014 | +0.04(+0.26%) |
Feb 13, 2019 | 15.43 | 16.23 | 15.43 | 15.97 | 11,335 | -0.03(-0.21%) |
Feb 12, 2019 | 15.60 | 16.05 | 15.60 | 16.01 | 15,372 | +0.41(+2.65%) |
Feb 11, 2019 | 15.58 | 15.69 | 15.39 | 15.59 | 20,251 | +0.18(+1.18%) |
Feb 08, 2019 | 15.30 | 15.67 | 14.33 | 15.41 | 15,475 | -0.08(-0.53%) |
Feb 07, 2019 | 15.47 | 15.49 | 15.38 | 15.49 | 5,440 | +0.02(+0.16%) |
Feb 06, 2019 | 15.22 | 15.49 | 15.11 | 15.47 | 13,728 | +0.27(+1.80%) |
Feb 05, 2019 | 15.24 | 15.38 | 14.89 | 15.19 | 11,134 | +0.51(+3.49%) |
Feb 04, 2019 | 14.38 | 14.79 | 14.38 | 14.68 | 13,148 | +0.08(+0.57%) |
Feb 01, 2019 | 13.98 | 14.68 | 13.98 | 14.60 | 17,288 | +0.46(+3.22%) |
Jan 31, 2019 | 14.43 | 14.56 | 13.90 | 14.14 | 7,933 | -0.54(-3.66%) |
Jan 30, 2019 | 14.68 | 14.68 | 14.68 | 14.68 | 528 | +0.83(+5.97%) |
Jan 29, 2019 | 13.60 | 13.99 | 13.51 | 13.85 | 25,111 | +0.28(+2.07%) |
Jan 28, 2019 | 13.19 | 13.79 | 13.19 | 13.57 | 8,021 | +0.14(+1.05%) |
Jan 25, 2019 | 13.32 | 13.56 | 13.28 | 13.43 | 10,276 | +0.11(+0.81%) |
Jan 24, 2019 | 13.49 | 13.52 | 13.32 | 13.33 | 11,933 | -0.09(-0.68%) |
Jan 23, 2019 | 13.39 | 13.69 | 13.37 | 13.42 | 5,707 | +0.05(+0.37%) |
Jan 22, 2019 | 13.44 | 13.75 | 13.37 | 13.37 | 9,382 | -0.07(-0.49%) |
Jan 18, 2019 | 13.73 | 13.78 | 13.32 | 13.43 | 2,417 | +0.19(+1.44%) |
Jan 17, 2019 | 13.90 | 13.96 | 13.24 | 13.24 | 20,453 | +0.00(+0.00%) |
Jan 16, 2019 | 13.12 | 13.44 | 13.12 | 13.24 | 6,220 | +0.01(+0.06%) |
Jan 15, 2019 | 13.18 | 13.37 | 13.16 | 13.23 | 5,474 | +0.12(+0.88%) |
Jan 14, 2019 | 13.11 | 13.16 | 13.06 | 13.12 | 6,257 | -0.02(-0.19%) |
Jan 11, 2019 | 13.22 | 13.22 | 13.07 | 13.14 | 1,934 | +0.11(+0.82%) |
Jan 10, 2019 | 13.04 | 13.19 | 13.04 | 13.04 | 3,192 | +0.03(+0.25%) |
Jan 09, 2019 | 13.21 | 13.28 | 13.00 | 13.00 | 1,821 | +0.02(+0.13%) |
Jan 08, 2019 | 12.82 | 13.22 | 12.81 | 12.99 | 1,422 | +0.04(+0.31%) |
Jan 07, 2019 | 12.63 | 13.01 | 12.63 | 12.95 | 2,362 | -0.11(-0.82%) |
Jan 04, 2019 | 13.18 | 13.61 | 12.92 | 13.05 | 5,803 | +0.17(+1.28%) |
Jan 03, 2019 | 13.47 | 13.47 | 12.87 | 12.89 | 6,037 | -0.59(-4.36%) |