Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 16.53 | 16.64 | 16.42 | 16.56 | 327,541 | +0.09(+0.53%) |
Mar 28, 2019 | 16.59 | 16.71 | 16.47 | 16.47 | 148,645 | -0.09(-0.53%) |
Mar 27, 2019 | 16.57 | 16.68 | 16.33 | 16.56 | 195,923 | -0.01(-0.06%) |
Mar 26, 2019 | 16.28 | 16.60 | 16.28 | 16.57 | 383,414 | +0.37(+2.27%) |
Mar 25, 2019 | 16.12 | 16.37 | 16.11 | 16.20 | 239,049 | +0.04(+0.24%) |
Mar 22, 2019 | 16.56 | 16.68 | 16.15 | 16.16 | 238,484 | -0.50(-3.02%) |
Mar 21, 2019 | 16.32 | 16.72 | 16.32 | 16.67 | 493,894 | +0.24(+1.47%) |
Mar 20, 2019 | 16.63 | 16.75 | 16.43 | 16.43 | 289,064 | -0.25(-1.51%) |
Mar 19, 2019 | 16.75 | 16.77 | 16.54 | 16.68 | 297,004 | -0.07(-0.41%) |
Mar 18, 2019 | 16.48 | 16.78 | 16.44 | 16.75 | 415,012 | +0.26(+1.59%) |
Mar 15, 2019 | 16.34 | 16.67 | 16.21 | 16.48 | 1,218,839 | +0.21(+1.31%) |
Mar 14, 2019 | 16.25 | 16.35 | 16.09 | 16.27 | 275,329 | +0.03(+0.18%) |
Mar 13, 2019 | 16.21 | 16.41 | 16.12 | 16.24 | 285,798 | +0.11(+0.66%) |
Mar 12, 2019 | 16.34 | 16.34 | 16.12 | 16.13 | 284,929 | -0.19(-1.19%) |
Mar 11, 2019 | 16.20 | 16.35 | 16.16 | 16.33 | 228,813 | +0.15(+0.90%) |
Mar 08, 2019 | 15.79 | 16.18 | 15.66 | 16.18 | 347,974 | +0.29(+1.83%) |
Mar 07, 2019 | 15.95 | 16.05 | 15.81 | 15.89 | 269,966 | -0.07(-0.42%) |
Mar 06, 2019 | 16.19 | 16.22 | 15.90 | 15.96 | 431,446 | -0.23(-1.44%) |
Mar 05, 2019 | 16.41 | 16.49 | 16.18 | 16.19 | 197,712 | -0.20(-1.24%) |
Mar 04, 2019 | 16.52 | 16.60 | 16.27 | 16.40 | 336,038 | -0.05(-0.29%) |
Mar 01, 2019 | 16.58 | 16.59 | 16.28 | 16.44 | 362,886 | -0.04(-0.23%) |
Feb 28, 2019 | 16.39 | 16.56 | 16.31 | 16.48 | 409,969 | +0.03(+0.18%) |
Feb 27, 2019 | 16.40 | 16.48 | 16.20 | 16.45 | 226,682 | -0.01(-0.06%) |
Feb 26, 2019 | 16.43 | 16.59 | 16.40 | 16.46 | 592,799 | -0.02(-0.12%) |
Feb 25, 2019 | 16.64 | 16.72 | 16.40 | 16.48 | 406,406 | -0.16(-0.99%) |
Feb 22, 2019 | 16.73 | 16.89 | 16.63 | 16.65 | 476,832 | -0.01(-0.06%) |
Feb 21, 2019 | 16.82 | 16.91 | 16.65 | 16.66 | 514,637 | -0.17(-1.03%) |
Feb 20, 2019 | 16.71 | 16.87 | 16.60 | 16.83 | 386,223 | +0.06(+0.34%) |
Feb 19, 2019 | 16.76 | 16.82 | 16.62 | 16.77 | 511,235 | +0.00(+0.00%) |
Feb 15, 2019 | 16.82 | 16.93 | 16.67 | 16.77 | 600,421 | +0.04(+0.23%) |
Feb 14, 2019 | 16.63 | 16.93 | 16.47 | 16.73 | 618,041 | -0.01(-0.06%) |
Feb 13, 2019 | 16.54 | 16.83 | 16.54 | 16.74 | 751,067 | +0.22(+1.34%) |
Feb 12, 2019 | 16.51 | 16.62 | 16.41 | 16.52 | 824,813 | +0.13(+0.76%) |
Feb 11, 2019 | 16.56 | 16.65 | 16.37 | 16.40 | 380,380 | -0.13(-0.76%) |
Feb 08, 2019 | 16.36 | 16.64 | 16.30 | 16.52 | 398,449 | +0.08(+0.47%) |
Feb 07, 2019 | 16.53 | 16.71 | 16.35 | 16.44 | 508,967 | -0.25(-1.50%) |
Feb 06, 2019 | 16.54 | 16.73 | 16.35 | 16.70 | 535,309 | +0.13(+0.82%) |
Feb 05, 2019 | 16.27 | 16.59 | 16.20 | 16.56 | 507,533 | +0.30(+1.84%) |
Feb 04, 2019 | 15.95 | 16.30 | 15.92 | 16.26 | 955,766 | +0.31(+1.93%) |
Feb 01, 2019 | 16.21 | 16.25 | 15.68 | 15.95 | 917,480 | +0.14(+0.85%) |
Jan 31, 2019 | 14.37 | 16.00 | 14.11 | 15.82 | 2,341,882 | +2.16(+15.82%) |
Jan 30, 2019 | 13.56 | 13.81 | 13.56 | 13.66 | 494,678 | +0.05(+0.35%) |
Jan 29, 2019 | 13.63 | 13.73 | 13.54 | 13.61 | 380,171 | -0.02(-0.14%) |
Jan 28, 2019 | 13.52 | 13.72 | 13.43 | 13.63 | 303,062 | -0.02(-0.14%) |
Jan 25, 2019 | 13.66 | 13.72 | 13.59 | 13.65 | 209,437 | -0.01(-0.07%) |
Jan 24, 2019 | 13.50 | 13.67 | 13.50 | 13.66 | 625,144 | +0.15(+1.14%) |
Jan 23, 2019 | 13.45 | 13.54 | 13.34 | 13.50 | 274,923 | +0.16(+1.23%) |
Jan 22, 2019 | 13.26 | 13.39 | 13.17 | 13.34 | 467,020 | +0.02(+0.14%) |
Jan 18, 2019 | 13.36 | 13.45 | 13.25 | 13.32 | 306,172 | +0.02(+0.15%) |
Jan 17, 2019 | 13.26 | 13.36 | 13.23 | 13.30 | 395,105 | +0.04(+0.29%) |
Jan 16, 2019 | 13.21 | 13.36 | 13.17 | 13.26 | 329,702 | +0.10(+0.73%) |
Jan 15, 2019 | 13.07 | 13.26 | 12.97 | 13.17 | 327,324 | +0.14(+1.11%) |
Jan 14, 2019 | 12.83 | 13.17 | 12.76 | 13.02 | 609,665 | +0.17(+1.35%) |
Jan 11, 2019 | 12.54 | 12.89 | 12.54 | 12.85 | 297,981 | +0.24(+1.91%) |
Jan 10, 2019 | 12.50 | 12.63 | 12.38 | 12.61 | 222,294 | +0.06(+0.46%) |
Jan 09, 2019 | 12.39 | 12.57 | 12.29 | 12.55 | 186,716 | +0.19(+1.56%) |
Jan 08, 2019 | 12.22 | 12.40 | 12.16 | 12.36 | 278,535 | +0.19(+1.59%) |
Jan 07, 2019 | 12.24 | 12.24 | 12.05 | 12.16 | 299,685 | -0.08(-0.63%) |
Jan 04, 2019 | 12.00 | 12.32 | 11.67 | 12.24 | 301,610 | +0.33(+2.75%) |
Jan 03, 2019 | 11.99 | 12.08 | 11.82 | 11.91 | 303,581 | -0.16(-1.36%) |