Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 17.95 | 18.27 | 17.02 | 18.10 | 520,300 | +0.08(+0.44%) |
Mar 28, 2019 | 18.02 | 19.84 | 17.59 | 18.02 | 356,934 | -0.38(-2.07%) |
Mar 27, 2019 | 17.89 | 19.15 | 17.43 | 18.40 | 656,520 | +0.84(+4.78%) |
Mar 26, 2019 | 16.90 | 17.60 | 16.48 | 17.56 | 206,371 | +0.71(+4.21%) |
Mar 25, 2019 | 16.33 | 17.09 | 16.08 | 16.85 | 280,386 | +0.54(+3.31%) |
Mar 22, 2019 | 17.50 | 17.50 | 15.87 | 16.31 | 346,300 | -1.13(-6.48%) |
Mar 21, 2019 | 16.77 | 17.50 | 16.31 | 17.44 | 336,961 | +0.92(+5.57%) |
Mar 20, 2019 | 16.21 | 16.64 | 15.87 | 16.52 | 266,646 | +0.30(+1.85%) |
Mar 19, 2019 | 17.52 | 18.18 | 16.03 | 16.22 | 529,822 | -1.32(-7.53%) |
Mar 18, 2019 | 16.34 | 18.34 | 15.55 | 17.54 | 1,150,187 | +1.25(+7.67%) |
Mar 15, 2019 | 15.65 | 16.80 | 15.05 | 16.29 | 2,834,300 | +0.71(+4.56%) |
Mar 14, 2019 | 15.51 | 16.78 | 15.31 | 15.58 | 653,228 | +0.05(+0.32%) |
Mar 13, 2019 | 15.70 | 16.72 | 15.09 | 15.53 | 555,740 | -0.08(-0.51%) |
Mar 12, 2019 | 15.26 | 15.95 | 14.56 | 15.61 | 271,231 | +0.59(+3.93%) |
Mar 11, 2019 | 15.12 | 15.48 | 13.84 | 15.02 | 488,275 | +0.07(+0.47%) |
Mar 08, 2019 | 14.90 | 15.15 | 14.43 | 14.95 | 245,800 | +0.02(+0.13%) |
Mar 07, 2019 | 14.93 | 15.44 | 14.50 | 14.93 | 300,053 | +0.01(+0.07%) |
Mar 06, 2019 | 16.50 | 16.64 | 14.77 | 14.92 | 297,429 | -1.56(-9.47%) |
Mar 05, 2019 | 17.23 | 17.45 | 16.42 | 16.48 | 267,483 | -0.94(-5.40%) |
Mar 04, 2019 | 16.82 | 17.77 | 15.75 | 17.42 | 506,915 | +0.77(+4.62%) |
Mar 01, 2019 | 15.90 | 16.77 | 15.73 | 16.65 | 275,600 | +0.77(+4.85%) |
Feb 28, 2019 | 17.03 | 17.26 | 15.72 | 15.88 | 277,381 | -1.24(-7.24%) |
Feb 27, 2019 | 16.54 | 17.45 | 16.44 | 17.12 | 309,139 | +0.39(+2.33%) |
Feb 26, 2019 | 15.67 | 17.16 | 15.63 | 16.73 | 416,210 | +0.91(+5.75%) |
Feb 25, 2019 | 14.62 | 16.00 | 14.62 | 15.82 | 538,878 | +1.37(+9.48%) |
Feb 22, 2019 | 13.47 | 14.67 | 13.34 | 14.45 | 360,600 | +1.10(+8.24%) |
Feb 21, 2019 | 13.50 | 13.76 | 13.12 | 13.35 | 208,109 | -0.15(-1.11%) |
Feb 20, 2019 | 13.37 | 13.60 | 12.75 | 13.50 | 128,504 | +0.23(+1.73%) |
Feb 19, 2019 | 14.00 | 14.00 | 13.18 | 13.27 | 185,773 | -0.70(-5.01%) |
Feb 15, 2019 | 13.73 | 14.47 | 13.40 | 13.97 | 274,500 | +0.27(+1.97%) |
Feb 14, 2019 | 13.75 | 13.90 | 13.04 | 13.70 | 175,953 | -0.08(-0.58%) |
Feb 13, 2019 | 13.98 | 14.00 | 13.25 | 13.78 | 169,174 | -0.11(-0.79%) |
Feb 12, 2019 | 13.83 | 14.09 | 13.52 | 13.89 | 83,582 | +0.06(+0.43%) |
Feb 11, 2019 | 13.46 | 13.99 | 13.20 | 13.83 | 79,306 | +0.53(+3.98%) |
Feb 08, 2019 | 13.95 | 13.95 | 13.15 | 13.30 | 88,800 | -0.66(-4.73%) |
Feb 07, 2019 | 14.40 | 14.50 | 13.54 | 13.96 | 110,920 | -0.54(-3.72%) |
Feb 06, 2019 | 14.20 | 14.93 | 14.16 | 14.50 | 220,604 | +0.28(+1.97%) |
Feb 05, 2019 | 13.86 | 14.51 | 13.84 | 14.22 | 278,603 | +0.38(+2.75%) |
Feb 04, 2019 | 13.90 | 14.00 | 13.50 | 13.84 | 86,670 | -0.08(-0.57%) |
Feb 01, 2019 | 13.68 | 14.00 | 13.55 | 13.92 | 93,600 | +0.23(+1.68%) |
Jan 31, 2019 | 13.62 | 14.55 | 13.59 | 13.69 | 369,677 | +0.09(+0.66%) |
Jan 30, 2019 | 13.94 | 13.94 | 13.43 | 13.60 | 73,546 | -0.31(-2.23%) |
Jan 29, 2019 | 14.02 | 14.13 | 13.29 | 13.91 | 87,114 | -0.01(-0.07%) |
Jan 28, 2019 | 13.86 | 14.30 | 13.29 | 13.92 | 237,754 | -0.12(-0.85%) |
Jan 25, 2019 | 13.29 | 14.38 | 13.29 | 14.04 | 239,900 | +0.37(+2.71%) |
Jan 24, 2019 | 13.70 | 14.20 | 13.37 | 13.67 | 83,300 | +0.01(+0.07%) |
Jan 23, 2019 | 14.37 | 14.73 | 13.50 | 13.66 | 150,926 | -0.66(-4.61%) |
Jan 22, 2019 | 13.93 | 14.72 | 13.72 | 14.32 | 260,682 | +0.35(+2.51%) |
Jan 18, 2019 | 14.50 | 14.65 | 12.71 | 13.97 | 285,800 | -0.59(-4.05%) |
Jan 17, 2019 | 14.85 | 15.02 | 14.39 | 14.56 | 173,205 | -0.39(-2.61%) |
Jan 16, 2019 | 14.85 | 14.99 | 14.32 | 14.95 | 264,999 | +0.16(+1.08%) |
Jan 15, 2019 | 14.48 | 15.12 | 14.30 | 14.79 | 246,505 | +0.28(+1.93%) |
Jan 14, 2019 | 15.33 | 15.33 | 14.01 | 14.51 | 670,534 | -0.96(-6.21%) |
Jan 11, 2019 | 14.96 | 15.93 | 14.85 | 15.47 | 320,300 | +0.45(+3.00%) |
Jan 10, 2019 | 15.38 | 15.75 | 14.61 | 15.02 | 144,492 | -0.42(-2.72%) |
Jan 09, 2019 | 15.76 | 16.64 | 15.25 | 15.44 | 213,041 | -0.11(-0.71%) |
Jan 08, 2019 | 17.27 | 17.60 | 15.33 | 15.55 | 250,074 | -1.47(-8.64%) |
Jan 07, 2019 | 18.66 | 18.66 | 16.73 | 17.02 | 316,581 | -1.49(-8.05%) |
Jan 04, 2019 | 18.37 | 19.84 | 18.19 | 18.51 | 236,200 | +0.52(+2.89%) |
Jan 03, 2019 | 18.04 | 20.09 | 15.95 | 17.99 | 137,721 | -0.11(-0.61%) |