Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 16.04 | 16.07 | 15.98 | 16.02 | 49,453 | +0.11(+0.67%) |
Mar 28, 2019 | 15.82 | 15.94 | 15.82 | 15.91 | 42,564 | +0.11(+0.68%) |
Mar 27, 2019 | 15.71 | 15.85 | 15.67 | 15.80 | 79,313 | +0.07(+0.47%) |
Mar 26, 2019 | 15.68 | 15.73 | 15.65 | 15.73 | 67,667 | +0.15(+0.98%) |
Mar 25, 2019 | 15.93 | 15.93 | 15.52 | 15.57 | 114,296 | -0.37(-2.30%) |
Mar 22, 2019 | 16.17 | 16.17 | 15.88 | 15.94 | 59,044 | -0.23(-1.44%) |
Mar 21, 2019 | 16.04 | 16.20 | 16.02 | 16.18 | 41,144 | +0.12(+0.75%) |
Mar 20, 2019 | 16.09 | 16.09 | 15.96 | 16.05 | 60,008 | -0.02(-0.12%) |
Mar 19, 2019 | 16.06 | 16.15 | 16.03 | 16.07 | 75,914 | +0.13(+0.83%) |
Mar 18, 2019 | 15.81 | 15.98 | 15.80 | 15.94 | 82,158 | +0.16(+1.01%) |
Mar 15, 2019 | 15.66 | 15.78 | 15.66 | 15.78 | 33,064 | +0.19(+1.23%) |
Mar 14, 2019 | 15.56 | 15.63 | 15.56 | 15.59 | 37,047 | +0.04(+0.26%) |
Mar 13, 2019 | 15.56 | 15.61 | 15.51 | 15.55 | 64,578 | +0.04(+0.26%) |
Mar 12, 2019 | 15.53 | 15.60 | 15.48 | 15.51 | 33,070 | +0.07(+0.43%) |
Mar 11, 2019 | 15.15 | 15.53 | 15.12 | 15.45 | 65,469 | +0.30(+1.97%) |
Mar 08, 2019 | 15.27 | 15.35 | 15.04 | 15.15 | 123,048 | -0.21(-1.34%) |
Mar 07, 2019 | 15.64 | 15.64 | 15.33 | 15.35 | 87,470 | -0.32(-2.07%) |
Mar 06, 2019 | 15.80 | 15.82 | 15.64 | 15.68 | 60,637 | -0.15(-0.96%) |
Mar 05, 2019 | 15.53 | 16.00 | 15.40 | 15.83 | 200,125 | +0.26(+1.66%) |
Mar 04, 2019 | 15.68 | 15.71 | 15.33 | 15.57 | 136,666 | -0.03(-0.21%) |
Mar 01, 2019 | 15.55 | 15.68 | 15.53 | 15.60 | 109,762 | +0.11(+0.68%) |
Feb 28, 2019 | 15.43 | 15.51 | 15.36 | 15.50 | 123,273 | +0.10(+0.65%) |
Feb 27, 2019 | 15.39 | 15.41 | 15.34 | 15.40 | 49,290 | +0.00(+0.00%) |
Feb 26, 2019 | 15.31 | 15.41 | 15.31 | 15.40 | 50,341 | +0.11(+0.74%) |
Feb 25, 2019 | 15.43 | 15.43 | 15.25 | 15.29 | 188,174 | -0.11(-0.73%) |
Feb 22, 2019 | 15.37 | 15.42 | 15.32 | 15.40 | 38,801 | +0.04(+0.26%) |
Feb 21, 2019 | 15.48 | 15.50 | 15.23 | 15.36 | 45,929 | -0.15(-0.94%) |
Feb 20, 2019 | 15.32 | 15.53 | 15.23 | 15.51 | 87,681 | +0.21(+1.34%) |
Feb 19, 2019 | 15.21 | 15.37 | 15.17 | 15.30 | 130,370 | +0.12(+0.78%) |
Feb 15, 2019 | 15.03 | 15.36 | 14.99 | 15.18 | 108,182 | +0.07(+0.43%) |
Feb 14, 2019 | 14.85 | 15.12 | 14.82 | 15.12 | 44,088 | +0.24(+1.64%) |
Feb 13, 2019 | 14.94 | 15.16 | 14.75 | 14.87 | 97,302 | +0.02(+0.13%) |
Feb 12, 2019 | 14.69 | 14.95 | 14.69 | 14.85 | 75,238 | +0.30(+2.03%) |
Feb 11, 2019 | 14.66 | 14.75 | 14.54 | 14.56 | 87,331 | -0.08(-0.54%) |
Feb 08, 2019 | 14.72 | 14.72 | 14.58 | 14.64 | 72,882 | -0.15(-1.02%) |
Feb 07, 2019 | 14.80 | 14.83 | 14.69 | 14.79 | 70,738 | -0.08(-0.53%) |
Feb 06, 2019 | 14.82 | 14.91 | 14.79 | 14.87 | 107,764 | +0.05(+0.36%) |
Feb 05, 2019 | 14.46 | 14.88 | 14.46 | 14.81 | 147,953 | +0.43(+3.02%) |
Feb 04, 2019 | 14.37 | 14.44 | 14.31 | 14.38 | 146,806 | +0.07(+0.46%) |
Feb 01, 2019 | 14.34 | 14.34 | 14.24 | 14.31 | 90,228 | +0.05(+0.32%) |
Jan 31, 2019 | 14.13 | 14.30 | 14.07 | 14.27 | 157,919 | +0.21(+1.50%) |
Jan 30, 2019 | 13.94 | 14.09 | 13.84 | 14.06 | 141,598 | +0.23(+1.66%) |
Jan 29, 2019 | 13.89 | 13.89 | 13.79 | 13.83 | 71,167 | +0.01(+0.09%) |
Jan 28, 2019 | 13.81 | 13.85 | 13.72 | 13.81 | 57,857 | +0.00(+0.00%) |
Jan 25, 2019 | 13.78 | 13.82 | 13.64 | 13.81 | 71,056 | +0.14(+1.01%) |
Jan 24, 2019 | 13.77 | 13.77 | 13.64 | 13.68 | 73,807 | -0.03(-0.19%) |
Jan 23, 2019 | 13.87 | 13.93 | 13.65 | 13.70 | 94,469 | +0.00(+0.00%) |
Jan 22, 2019 | 13.85 | 13.97 | 13.61 | 13.70 | 154,358 | -0.16(-1.17%) |
Jan 18, 2019 | 13.80 | 13.89 | 13.70 | 13.87 | 87,324 | +0.20(+1.48%) |
Jan 17, 2019 | 13.61 | 13.68 | 13.50 | 13.66 | 96,593 | +0.12(+0.91%) |
Jan 16, 2019 | 13.46 | 13.54 | 13.36 | 13.54 | 105,657 | +0.15(+1.12%) |
Jan 15, 2019 | 13.12 | 13.39 | 13.12 | 13.39 | 81,375 | +0.33(+2.49%) |
Jan 14, 2019 | 13.13 | 13.21 | 13.06 | 13.06 | 79,221 | -0.16(-1.23%) |
Jan 11, 2019 | 13.27 | 13.29 | 13.20 | 13.23 | 67,680 | -0.10(-0.73%) |
Jan 10, 2019 | 13.23 | 13.33 | 13.18 | 13.33 | 72,049 | +0.07(+0.54%) |
Jan 09, 2019 | 13.23 | 13.32 | 13.21 | 13.25 | 94,182 | +0.11(+0.84%) |
Jan 08, 2019 | 13.09 | 13.21 | 13.03 | 13.14 | 133,230 | +0.21(+1.61%) |
Jan 07, 2019 | 12.61 | 13.00 | 12.59 | 12.93 | 116,240 | +0.40(+3.22%) |
Jan 04, 2019 | 12.44 | 12.63 | 12.44 | 12.53 | 118,018 | +0.22(+1.75%) |
Jan 03, 2019 | 12.45 | 12.48 | 12.27 | 12.32 | 106,883 | -0.15(-1.20%) |