Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 13.40 | 13.54 | 12.82 | 12.94 | 58,600 | -0.36(-2.71%) |
Mar 28, 2019 | 13.45 | 13.50 | 12.93 | 13.30 | 81,731 | -0.08(-0.60%) |
Mar 27, 2019 | 13.58 | 13.72 | 13.31 | 13.38 | 24,391 | -0.31(-2.26%) |
Mar 26, 2019 | 13.68 | 13.94 | 13.41 | 13.69 | 29,454 | +0.23(+1.71%) |
Mar 25, 2019 | 13.79 | 13.79 | 13.32 | 13.46 | 37,662 | -0.32(-2.32%) |
Mar 22, 2019 | 14.71 | 14.71 | 13.67 | 13.78 | 21,900 | -0.92(-6.26%) |
Mar 21, 2019 | 15.01 | 15.23 | 14.69 | 14.70 | 33,788 | -0.33(-2.20%) |
Mar 20, 2019 | 14.96 | 15.51 | 14.94 | 15.03 | 30,102 | +0.26(+1.76%) |
Mar 19, 2019 | 14.95 | 15.31 | 14.70 | 14.77 | 24,870 | -0.03(-0.20%) |
Mar 18, 2019 | 14.29 | 15.06 | 14.28 | 14.80 | 61,284 | +0.64(+4.52%) |
Mar 15, 2019 | 14.97 | 15.71 | 14.12 | 14.16 | 180,000 | -1.02(-6.72%) |
Mar 14, 2019 | 15.15 | 15.42 | 15.05 | 15.18 | 15,633 | +0.04(+0.26%) |
Mar 13, 2019 | 14.97 | 15.32 | 14.86 | 15.14 | 48,800 | +0.32(+2.16%) |
Mar 12, 2019 | 14.78 | 15.00 | 14.55 | 14.82 | 50,516 | +0.13(+0.88%) |
Mar 11, 2019 | 15.20 | 15.28 | 14.69 | 14.69 | 47,507 | -0.39(-2.59%) |
Mar 08, 2019 | 15.07 | 15.34 | 14.85 | 15.08 | 32,900 | -0.24(-1.57%) |
Mar 07, 2019 | 15.34 | 15.71 | 14.58 | 15.32 | 64,291 | -0.06(-0.39%) |
Mar 06, 2019 | 15.87 | 15.87 | 15.24 | 15.38 | 34,665 | -0.35(-2.23%) |
Mar 05, 2019 | 15.75 | 16.18 | 15.45 | 15.73 | 45,683 | -0.13(-0.82%) |
Mar 04, 2019 | 16.68 | 16.68 | 15.74 | 15.86 | 43,540 | -0.80(-4.80%) |
Mar 01, 2019 | 16.45 | 16.76 | 16.45 | 16.66 | 27,200 | +0.26(+1.59%) |
Feb 28, 2019 | 16.52 | 16.82 | 16.31 | 16.40 | 23,002 | -0.20(-1.20%) |
Feb 27, 2019 | 16.24 | 16.73 | 16.16 | 16.60 | 47,163 | +0.38(+2.34%) |
Feb 26, 2019 | 16.59 | 16.59 | 16.16 | 16.22 | 20,669 | -0.28(-1.70%) |
Feb 25, 2019 | 16.73 | 16.92 | 16.48 | 16.50 | 39,473 | -0.11(-0.66%) |
Feb 22, 2019 | 16.50 | 16.79 | 16.39 | 16.61 | 31,200 | +0.16(+0.97%) |
Feb 21, 2019 | 16.39 | 16.45 | 16.12 | 16.45 | 36,217 | +0.10(+0.61%) |
Feb 20, 2019 | 16.13 | 16.55 | 15.98 | 16.35 | 50,116 | +0.30(+1.87%) |
Feb 19, 2019 | 15.64 | 16.20 | 15.59 | 16.05 | 41,152 | +0.54(+3.48%) |
Feb 15, 2019 | 15.35 | 15.71 | 15.26 | 15.51 | 49,100 | +0.33(+2.17%) |
Feb 14, 2019 | 15.24 | 15.50 | 15.07 | 15.18 | 71,811 | -0.03(-0.20%) |
Feb 13, 2019 | 15.25 | 15.40 | 14.96 | 15.21 | 37,504 | +0.12(+0.80%) |
Feb 12, 2019 | 15.30 | 15.48 | 14.93 | 15.09 | 27,469 | -0.07(-0.46%) |
Feb 11, 2019 | 14.50 | 15.24 | 14.41 | 15.16 | 31,172 | +0.67(+4.62%) |
Feb 08, 2019 | 14.92 | 14.92 | 14.02 | 14.49 | 40,900 | -0.47(-3.14%) |
Feb 07, 2019 | 14.44 | 15.04 | 14.34 | 14.96 | 34,177 | +0.51(+3.53%) |
Feb 06, 2019 | 13.41 | 14.67 | 13.41 | 14.45 | 97,439 | +0.03(+0.21%) |
Feb 05, 2019 | 15.09 | 15.13 | 14.36 | 14.42 | 67,668 | -0.57(-3.80%) |
Feb 04, 2019 | 15.12 | 15.25 | 14.75 | 14.99 | 46,268 | -0.12(-0.79%) |
Feb 01, 2019 | 15.16 | 15.35 | 15.00 | 15.11 | 53,800 | +0.08(+0.53%) |
Jan 31, 2019 | 15.01 | 15.16 | 14.88 | 15.03 | 50,471 | +0.03(+0.20%) |
Jan 30, 2019 | 15.04 | 15.32 | 14.81 | 15.00 | 41,688 | +0.05(+0.33%) |
Jan 29, 2019 | 15.09 | 15.09 | 14.75 | 14.95 | 39,913 | +0.00(+0.00%) |
Jan 28, 2019 | 14.63 | 14.99 | 14.63 | 14.95 | 52,687 | +0.09(+0.61%) |
Jan 25, 2019 | 14.70 | 15.06 | 14.70 | 14.86 | 61,300 | +0.26(+1.78%) |
Jan 24, 2019 | 14.62 | 14.91 | 14.00 | 14.60 | 29,730 | -0.02(-0.14%) |
Jan 23, 2019 | 15.24 | 15.34 | 14.37 | 14.62 | 61,614 | -0.47(-3.11%) |
Jan 22, 2019 | 14.94 | 15.18 | 14.72 | 15.09 | 40,663 | +0.10(+0.67%) |
Jan 18, 2019 | 14.65 | 15.11 | 14.44 | 14.99 | 28,000 | +0.46(+3.17%) |
Jan 17, 2019 | 13.71 | 14.83 | 13.71 | 14.53 | 84,886 | +0.63(+4.53%) |
Jan 16, 2019 | 13.74 | 13.90 | 13.50 | 13.90 | 56,894 | +0.17(+1.24%) |
Jan 15, 2019 | 13.43 | 13.92 | 13.14 | 13.73 | 25,287 | +0.34(+2.54%) |
Jan 14, 2019 | 13.22 | 13.62 | 12.68 | 13.39 | 31,320 | +0.03(+0.22%) |
Jan 11, 2019 | 12.90 | 13.47 | 12.74 | 13.36 | 29,600 | +0.31(+2.38%) |
Jan 10, 2019 | 12.73 | 13.61 | 12.31 | 13.05 | 25,142 | +0.22(+1.71%) |
Jan 09, 2019 | 12.38 | 13.00 | 12.32 | 12.83 | 36,272 | +0.54(+4.39%) |
Jan 08, 2019 | 12.31 | 12.67 | 12.16 | 12.29 | 42,575 | +0.06(+0.49%) |
Jan 07, 2019 | 11.95 | 12.48 | 11.75 | 12.23 | 26,018 | +0.27(+2.26%) |
Jan 04, 2019 | 11.43 | 12.20 | 11.40 | 11.96 | 41,000 | +0.23(+1.96%) |
Jan 03, 2019 | 11.04 | 11.88 | 10.93 | 11.73 | 30,065 | +0.67(+6.06%) |