Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 15.48 | 16.02 | 15.29 | 16.02 | 58,400 | +0.52(+3.35%) |
Mar 28, 2019 | 15.32 | 15.50 | 15.17 | 15.50 | 23,090 | +0.29(+1.91%) |
Mar 27, 2019 | 15.13 | 15.30 | 14.65 | 15.21 | 13,146 | +0.04(+0.26%) |
Mar 26, 2019 | 15.37 | 15.70 | 14.87 | 15.17 | 44,108 | +0.01(+0.07%) |
Mar 25, 2019 | 15.58 | 15.95 | 14.84 | 15.16 | 41,000 | -0.59(-3.75%) |
Mar 22, 2019 | 15.11 | 15.96 | 14.51 | 15.75 | 54,100 | +0.64(+4.24%) |
Mar 21, 2019 | 15.21 | 15.57 | 15.00 | 15.11 | 16,744 | -0.09(-0.59%) |
Mar 20, 2019 | 15.16 | 15.42 | 15.00 | 15.20 | 9,228 | -0.20(-1.30%) |
Mar 19, 2019 | 15.24 | 16.00 | 14.90 | 15.40 | 43,091 | +0.20(+1.32%) |
Mar 18, 2019 | 14.68 | 15.32 | 14.10 | 15.20 | 20,080 | +0.17(+1.13%) |
Mar 15, 2019 | 15.00 | 15.47 | 14.71 | 15.03 | 47,400 | +0.04(+0.27%) |
Mar 14, 2019 | 15.00 | 15.03 | 14.88 | 14.99 | 16,105 | -0.08(-0.53%) |
Mar 13, 2019 | 15.00 | 15.59 | 14.80 | 15.07 | 66,884 | +0.13(+0.87%) |
Mar 12, 2019 | 14.68 | 15.05 | 14.39 | 14.94 | 57,233 | +0.24(+1.63%) |
Mar 11, 2019 | 14.97 | 14.97 | 13.70 | 14.70 | 38,110 | -0.26(-1.74%) |
Mar 08, 2019 | 14.04 | 14.99 | 13.81 | 14.96 | 47,100 | +0.93(+6.63%) |
Mar 07, 2019 | 13.00 | 14.21 | 13.00 | 14.03 | 152,129 | +0.02(+0.14%) |
Mar 06, 2019 | 14.36 | 14.48 | 13.83 | 14.01 | 57,474 | -0.24(-1.68%) |
Mar 05, 2019 | 14.55 | 14.85 | 14.05 | 14.25 | 67,454 | -0.47(-3.19%) |
Mar 04, 2019 | 15.15 | 15.15 | 14.25 | 14.72 | 46,736 | -0.45(-2.97%) |
Mar 01, 2019 | 15.05 | 15.37 | 14.75 | 15.17 | 26,600 | +0.12(+0.80%) |
Feb 28, 2019 | 16.11 | 16.11 | 13.80 | 15.05 | 104,095 | -0.90(-5.64%) |
Feb 27, 2019 | 16.13 | 16.25 | 15.60 | 15.95 | 35,340 | -0.11(-0.65%) |
Feb 26, 2019 | 15.12 | 16.52 | 15.05 | 16.05 | 78,801 | +1.02(+6.75%) |
Feb 25, 2019 | 14.44 | 15.09 | 14.12 | 15.04 | 48,068 | +0.84(+5.92%) |
Feb 22, 2019 | 13.80 | 14.64 | 13.80 | 14.20 | 29,200 | +0.32(+2.31%) |
Feb 21, 2019 | 13.83 | 13.98 | 13.72 | 13.88 | 11,441 | +0.06(+0.43%) |
Feb 20, 2019 | 13.73 | 13.92 | 13.72 | 13.82 | 19,639 | +0.01(+0.07%) |
Feb 19, 2019 | 13.87 | 13.97 | 13.70 | 13.81 | 11,125 | -0.09(-0.65%) |
Feb 15, 2019 | 13.90 | 14.22 | 13.85 | 13.90 | 20,500 | +0.05(+0.36%) |
Feb 14, 2019 | 14.50 | 14.70 | 13.01 | 13.85 | 149,571 | -0.66(-4.55%) |
Feb 13, 2019 | 14.51 | 14.68 | 14.00 | 14.51 | 22,279 | -0.07(-0.48%) |
Feb 12, 2019 | 14.61 | 14.61 | 14.26 | 14.58 | 16,250 | +0.56(+3.99%) |
Feb 11, 2019 | 13.68 | 14.10 | 13.68 | 14.02 | 16,160 | +0.35(+2.56%) |
Feb 08, 2019 | 13.50 | 14.16 | 13.50 | 13.67 | 28,800 | +0.16(+1.18%) |
Feb 07, 2019 | 15.05 | 15.05 | 12.84 | 13.51 | 167,624 | -1.54(-10.23%) |
Feb 06, 2019 | 14.91 | 15.45 | 14.71 | 15.05 | 89,609 | -0.20(-1.31%) |
Feb 05, 2019 | 14.28 | 15.98 | 14.16 | 15.25 | 308,605 | +0.97(+6.79%) |
Feb 04, 2019 | 13.80 | 14.34 | 13.67 | 14.28 | 44,874 | +0.42(+3.03%) |
Feb 01, 2019 | 14.26 | 14.28 | 13.84 | 13.86 | 39,200 | -0.40(-2.81%) |
Jan 31, 2019 | 14.07 | 14.39 | 13.86 | 14.26 | 24,895 | +0.32(+2.33%) |
Jan 30, 2019 | 13.48 | 14.06 | 13.32 | 13.94 | 28,820 | +0.42(+3.07%) |
Jan 29, 2019 | 13.43 | 13.63 | 13.33 | 13.52 | 8,558 | -0.01(-0.07%) |
Jan 28, 2019 | 13.71 | 13.75 | 13.46 | 13.53 | 9,683 | -0.38(-2.73%) |
Jan 25, 2019 | 13.50 | 14.06 | 13.48 | 13.91 | 19,600 | +0.44(+3.27%) |
Jan 24, 2019 | 13.11 | 13.60 | 13.11 | 13.47 | 16,115 | +0.28(+2.12%) |
Jan 23, 2019 | 13.87 | 14.06 | 13.11 | 13.19 | 13,216 | -0.52(-3.79%) |
Jan 22, 2019 | 14.21 | 14.48 | 13.71 | 13.71 | 24,379 | -0.63(-4.39%) |
Jan 18, 2019 | 13.69 | 14.49 | 13.69 | 14.34 | 13,200 | +0.74(+5.44%) |
Jan 17, 2019 | 13.82 | 13.93 | 13.52 | 13.60 | 22,688 | -0.43(-3.06%) |
Jan 16, 2019 | 14.40 | 14.46 | 13.90 | 14.03 | 27,092 | -0.45(-3.11%) |
Jan 15, 2019 | 13.69 | 14.49 | 13.36 | 14.48 | 91,397 | +1.07(+7.98%) |
Jan 14, 2019 | 13.38 | 13.67 | 13.06 | 13.41 | 32,919 | -0.29(-2.12%) |
Jan 11, 2019 | 14.03 | 14.35 | 13.37 | 13.70 | 19,400 | -0.30(-2.14%) |
Jan 10, 2019 | 14.00 | 14.13 | 13.78 | 14.00 | 19,021 | +0.05(+0.36%) |
Jan 09, 2019 | 13.74 | 14.41 | 13.30 | 13.95 | 34,449 | +0.05(+0.36%) |
Jan 08, 2019 | 14.00 | 14.11 | 12.78 | 13.90 | 48,529 | -0.10(-0.71%) |
Jan 07, 2019 | 14.31 | 14.80 | 13.70 | 14.00 | 57,304 | -0.10(-0.71%) |
Jan 04, 2019 | 12.93 | 14.22 | 12.93 | 14.10 | 60,400 | +1.29(+10.11%) |
Jan 03, 2019 | 12.83 | 13.15 | 12.74 | 12.80 | 13,276 | -0.29(-2.25%) |