Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 16.39 | 16.91 | 16.38 | 16.77 | 25,394 | +0.38(+2.34%) |
Mar 28, 2019 | 16.17 | 16.69 | 16.11 | 16.38 | 37,396 | +0.32(+1.97%) |
Mar 27, 2019 | 15.60 | 16.23 | 15.60 | 16.07 | 54,824 | +0.47(+3.01%) |
Mar 26, 2019 | 15.22 | 15.91 | 15.22 | 15.60 | 124,118 | +0.36(+2.39%) |
Mar 25, 2019 | 15.16 | 15.27 | 14.85 | 15.23 | 86,666 | +0.07(+0.44%) |
Mar 22, 2019 | 15.70 | 15.70 | 15.12 | 15.17 | 50,684 | -0.55(-3.53%) |
Mar 21, 2019 | 15.78 | 15.94 | 15.63 | 15.72 | 40,120 | -0.11(-0.72%) |
Mar 20, 2019 | 15.82 | 16.17 | 15.42 | 15.84 | 52,587 | -0.05(-0.30%) |
Mar 19, 2019 | 16.16 | 16.21 | 15.64 | 15.88 | 58,627 | -0.22(-1.37%) |
Mar 18, 2019 | 16.30 | 16.34 | 15.82 | 16.10 | 59,066 | -0.31(-1.87%) |
Mar 15, 2019 | 16.12 | 16.45 | 15.96 | 16.41 | 69,181 | +0.20(+1.24%) |
Mar 14, 2019 | 16.31 | 16.41 | 16.13 | 16.21 | 23,321 | -0.28(-1.68%) |
Mar 13, 2019 | 16.68 | 16.68 | 16.48 | 16.49 | 17,450 | -0.19(-1.15%) |
Mar 12, 2019 | 16.69 | 16.75 | 16.46 | 16.68 | 32,440 | -0.02(-0.11%) |
Mar 11, 2019 | 16.83 | 16.83 | 16.20 | 16.70 | 29,692 | -0.19(-1.13%) |
Mar 08, 2019 | 16.71 | 16.99 | 16.35 | 16.89 | 61,447 | -0.11(-0.62%) |
Mar 07, 2019 | 16.53 | 17.02 | 16.41 | 16.99 | 37,611 | +0.41(+2.48%) |
Mar 06, 2019 | 16.28 | 16.73 | 16.28 | 16.58 | 21,085 | -0.16(-0.97%) |
Mar 05, 2019 | 16.73 | 16.88 | 16.46 | 16.75 | 26,763 | +0.02(+0.11%) |
Mar 04, 2019 | 16.80 | 16.99 | 16.50 | 16.73 | 39,413 | -0.07(-0.40%) |
Mar 01, 2019 | 16.88 | 17.05 | 16.40 | 16.79 | 61,238 | -0.10(-0.57%) |
Feb 28, 2019 | 16.70 | 17.00 | 15.98 | 16.89 | 55,678 | +0.20(+1.20%) |
Feb 27, 2019 | 16.37 | 16.75 | 16.18 | 16.69 | 56,218 | +0.31(+1.87%) |
Feb 26, 2019 | 16.31 | 16.64 | 16.14 | 16.38 | 43,301 | -0.08(-0.46%) |
Feb 25, 2019 | 16.60 | 16.73 | 16.32 | 16.46 | 28,228 | -0.02(-0.12%) |
Feb 22, 2019 | 16.28 | 16.70 | 16.15 | 16.48 | 91,544 | +0.09(+0.53%) |
Feb 21, 2019 | 15.99 | 16.73 | 15.62 | 16.39 | 65,292 | +0.41(+2.57%) |
Feb 20, 2019 | 15.60 | 16.37 | 15.60 | 15.98 | 92,536 | +0.38(+2.45%) |
Feb 19, 2019 | 15.31 | 16.03 | 15.12 | 15.60 | 57,392 | +0.44(+2.90%) |
Feb 15, 2019 | 14.82 | 15.28 | 14.82 | 15.16 | 58,312 | +0.30(+2.00%) |
Feb 14, 2019 | 14.35 | 14.97 | 14.35 | 14.86 | 144,114 | +0.56(+3.91%) |
Feb 13, 2019 | 14.19 | 14.81 | 14.19 | 14.30 | 102,327 | +0.07(+0.47%) |
Feb 12, 2019 | 13.89 | 14.25 | 13.84 | 14.23 | 57,680 | +0.34(+2.45%) |
Feb 11, 2019 | 13.88 | 13.96 | 13.74 | 13.89 | 87,150 | -0.01(-0.07%) |
Feb 08, 2019 | 13.72 | 13.95 | 13.60 | 13.90 | 42,396 | +0.08(+0.55%) |
Feb 07, 2019 | 14.16 | 14.46 | 13.64 | 13.83 | 95,121 | -0.41(-2.86%) |
Feb 06, 2019 | 13.11 | 14.62 | 13.11 | 14.23 | 99,352 | +1.13(+8.59%) |
Feb 05, 2019 | 12.97 | 13.22 | 12.97 | 13.11 | 25,261 | +0.09(+0.65%) |
Feb 04, 2019 | 12.93 | 13.20 | 12.69 | 13.02 | 17,868 | +0.13(+1.03%) |
Feb 01, 2019 | 12.65 | 12.96 | 12.34 | 12.89 | 59,418 | +0.14(+1.11%) |
Jan 31, 2019 | 12.89 | 12.96 | 12.68 | 12.75 | 7,466 | -0.11(-0.88%) |
Jan 30, 2019 | 12.76 | 12.96 | 12.63 | 12.86 | 9,448 | +0.11(+0.89%) |
Jan 29, 2019 | 12.70 | 12.86 | 12.53 | 12.75 | 15,074 | +0.12(+0.97%) |
Jan 28, 2019 | 12.73 | 12.77 | 12.63 | 12.63 | 9,038 | -0.24(-1.84%) |
Jan 25, 2019 | 12.87 | 13.02 | 12.72 | 12.86 | 72,528 | +0.11(+0.89%) |
Jan 24, 2019 | 12.71 | 12.94 | 12.53 | 12.75 | 13,053 | +0.07(+0.52%) |
Jan 23, 2019 | 12.53 | 12.75 | 12.39 | 12.68 | 10,698 | +0.29(+2.37%) |
Jan 22, 2019 | 12.49 | 12.55 | 12.30 | 12.39 | 26,926 | -0.12(-0.98%) |
Jan 18, 2019 | 12.55 | 12.75 | 12.35 | 12.51 | 36,158 | -0.05(-0.38%) |
Jan 17, 2019 | 12.31 | 12.62 | 12.29 | 12.56 | 19,590 | +0.17(+1.37%) |
Jan 16, 2019 | 12.24 | 12.58 | 12.10 | 12.39 | 9,843 | +0.14(+1.16%) |
Jan 15, 2019 | 11.87 | 12.41 | 11.87 | 12.25 | 7,639 | +0.37(+3.10%) |
Jan 14, 2019 | 12.13 | 12.35 | 11.88 | 11.88 | 18,804 | -0.28(-2.33%) |
Jan 11, 2019 | 11.88 | 12.28 | 11.83 | 12.16 | 12,687 | +0.12(+1.02%) |
Jan 10, 2019 | 12.20 | 12.20 | 11.75 | 12.04 | 9,417 | -0.16(-1.32%) |
Jan 09, 2019 | 12.29 | 12.44 | 11.92 | 12.20 | 15,089 | +0.02(+0.16%) |
Jan 08, 2019 | 11.71 | 12.35 | 11.58 | 12.18 | 30,203 | +0.62(+5.40%) |
Jan 07, 2019 | 11.26 | 11.59 | 10.79 | 11.56 | 26,558 | +0.36(+3.21%) |
Jan 04, 2019 | 10.96 | 11.26 | 10.77 | 11.20 | 15,647 | +0.32(+2.96%) |
Jan 03, 2019 | 10.87 | 11.05 | 10.43 | 10.88 | 16,688 | +0.01(+0.09%) |