Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 17.42 | 17.47 | 17.10 | 17.37 | 318,700 | +0.09(+0.52%) |
Mar 28, 2019 | 17.32 | 17.39 | 17.02 | 17.28 | 385,858 | +0.05(+0.29%) |
Mar 27, 2019 | 17.28 | 17.49 | 16.89 | 17.23 | 312,053 | -0.04(-0.23%) |
Mar 26, 2019 | 17.18 | 17.50 | 16.97 | 17.27 | 372,961 | +0.22(+1.29%) |
Mar 25, 2019 | 16.83 | 17.15 | 16.38 | 17.05 | 404,075 | +0.16(+0.95%) |
Mar 22, 2019 | 17.62 | 17.74 | 16.74 | 16.89 | 449,600 | -0.83(-4.68%) |
Mar 21, 2019 | 17.56 | 17.94 | 17.42 | 17.72 | 573,225 | +0.16(+0.91%) |
Mar 20, 2019 | 17.47 | 17.93 | 17.23 | 17.56 | 707,819 | +0.00(+0.00%) |
Mar 19, 2019 | 16.71 | 17.72 | 16.71 | 17.56 | 779,533 | +0.86(+5.15%) |
Mar 18, 2019 | 16.03 | 16.85 | 16.01 | 16.70 | 778,463 | +0.66(+4.11%) |
Mar 15, 2019 | 16.13 | 16.23 | 16.00 | 16.04 | 1,084,200 | -0.09(-0.56%) |
Mar 14, 2019 | 15.89 | 16.20 | 15.85 | 16.13 | 570,033 | +0.24(+1.51%) |
Mar 13, 2019 | 15.96 | 16.06 | 15.76 | 15.89 | 652,094 | +0.02(+0.13%) |
Mar 12, 2019 | 16.35 | 16.36 | 15.80 | 15.87 | 570,808 | -0.44(-2.70%) |
Mar 11, 2019 | 15.93 | 16.34 | 15.71 | 16.31 | 522,672 | +0.49(+3.10%) |
Mar 08, 2019 | 15.72 | 16.09 | 15.50 | 15.82 | 545,400 | -0.10(-0.63%) |
Mar 07, 2019 | 15.65 | 15.95 | 15.39 | 15.92 | 641,153 | +0.17(+1.08%) |
Mar 06, 2019 | 16.17 | 16.17 | 15.59 | 15.75 | 909,538 | -0.46(-2.84%) |
Mar 05, 2019 | 16.19 | 16.90 | 15.93 | 16.21 | 1,335,967 | -0.01(-0.06%) |
Mar 04, 2019 | 15.20 | 16.26 | 15.17 | 16.22 | 2,137,209 | +1.05(+6.92%) |
Mar 01, 2019 | 15.48 | 15.48 | 14.10 | 15.17 | 1,859,900 | +0.75(+5.20%) |
Feb 28, 2019 | 14.81 | 14.87 | 14.16 | 14.42 | 1,343,731 | -0.29(-1.97%) |
Feb 27, 2019 | 14.22 | 14.78 | 14.08 | 14.71 | 595,229 | +0.41(+2.87%) |
Feb 26, 2019 | 13.92 | 14.58 | 13.80 | 14.30 | 685,311 | +0.38(+2.73%) |
Feb 25, 2019 | 14.58 | 14.68 | 13.92 | 13.92 | 729,890 | -0.62(-4.26%) |
Feb 22, 2019 | 13.96 | 14.56 | 13.93 | 14.54 | 457,600 | +0.59(+4.23%) |
Feb 21, 2019 | 14.70 | 14.88 | 13.82 | 13.95 | 721,114 | -0.73(-4.97%) |
Feb 20, 2019 | 13.98 | 14.95 | 13.86 | 14.68 | 1,059,380 | +0.78(+5.61%) |
Feb 19, 2019 | 14.05 | 14.35 | 13.60 | 13.90 | 541,753 | -0.14(-1.00%) |
Feb 15, 2019 | 14.46 | 14.65 | 13.77 | 14.04 | 903,200 | -0.31(-2.16%) |
Feb 14, 2019 | 13.70 | 14.75 | 13.69 | 14.35 | 1,870,702 | +1.26(+9.63%) |
Feb 13, 2019 | 13.46 | 13.54 | 13.03 | 13.09 | 388,240 | -0.36(-2.68%) |
Feb 12, 2019 | 13.61 | 13.74 | 13.28 | 13.45 | 245,516 | -0.06(-0.44%) |
Feb 11, 2019 | 13.51 | 13.58 | 13.18 | 13.51 | 233,119 | +0.06(+0.45%) |
Feb 08, 2019 | 13.21 | 13.57 | 13.18 | 13.45 | 214,300 | +0.15(+1.13%) |
Feb 07, 2019 | 13.60 | 13.60 | 13.13 | 13.30 | 227,181 | -0.40(-2.92%) |
Feb 06, 2019 | 13.55 | 13.79 | 13.25 | 13.70 | 237,482 | +0.16(+1.18%) |
Feb 05, 2019 | 13.63 | 13.93 | 13.38 | 13.54 | 224,735 | -0.09(-0.66%) |
Feb 04, 2019 | 13.61 | 14.00 | 13.45 | 13.63 | 293,572 | +0.01(+0.07%) |
Feb 01, 2019 | 13.63 | 13.72 | 13.28 | 13.62 | 234,300 | -0.02(-0.15%) |
Jan 31, 2019 | 13.11 | 13.84 | 13.03 | 13.64 | 496,182 | +0.55(+4.20%) |
Jan 30, 2019 | 12.89 | 13.18 | 12.67 | 13.09 | 421,648 | +0.23(+1.79%) |
Jan 29, 2019 | 12.69 | 12.92 | 12.54 | 12.86 | 362,988 | +0.23(+1.82%) |
Jan 28, 2019 | 12.97 | 13.33 | 12.52 | 12.63 | 648,595 | -0.59(-4.46%) |
Jan 25, 2019 | 13.11 | 13.33 | 12.85 | 13.22 | 641,000 | +0.21(+1.61%) |
Jan 24, 2019 | 13.03 | 13.30 | 12.83 | 13.01 | 377,575 | -0.06(-0.46%) |
Jan 23, 2019 | 13.28 | 13.40 | 12.81 | 13.07 | 752,405 | -0.21(-1.58%) |
Jan 22, 2019 | 13.31 | 13.44 | 12.95 | 13.28 | 606,289 | -0.15(-1.12%) |
Jan 18, 2019 | 13.01 | 13.46 | 12.98 | 13.43 | 607,300 | +0.49(+3.79%) |
Jan 17, 2019 | 13.40 | 13.62 | 12.90 | 12.94 | 1,066,942 | +0.02(+0.15%) |
Jan 16, 2019 | 13.99 | 14.33 | 12.84 | 12.92 | 1,285,093 | -1.08(-7.71%) |
Jan 15, 2019 | 12.67 | 14.17 | 12.67 | 14.00 | 1,330,509 | +1.36(+10.76%) |
Jan 14, 2019 | 13.00 | 13.07 | 12.36 | 12.64 | 1,428,399 | +0.59(+4.90%) |
Jan 11, 2019 | 12.16 | 12.41 | 11.99 | 12.05 | 262,100 | -0.20(-1.63%) |
Jan 10, 2019 | 12.16 | 12.46 | 11.90 | 12.25 | 327,047 | +0.09(+0.74%) |
Jan 09, 2019 | 12.16 | 12.46 | 11.94 | 12.16 | 393,704 | +0.05(+0.41%) |
Jan 08, 2019 | 12.44 | 12.60 | 11.99 | 12.11 | 624,210 | -0.18(-1.46%) |
Jan 07, 2019 | 12.53 | 12.90 | 12.20 | 12.29 | 671,086 | -0.13(-1.05%) |
Jan 04, 2019 | 11.82 | 12.45 | 11.66 | 12.42 | 673,000 | +0.77(+6.61%) |
Jan 03, 2019 | 11.83 | 12.00 | 11.52 | 11.65 | 475,902 | -0.20(-1.69%) |