Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 14.26 | 14.40 | 14.12 | 14.19 | 553,800 | +0.04(+0.28%) |
Mar 28, 2019 | 14.03 | 14.17 | 13.95 | 14.15 | 315,582 | +0.13(+0.93%) |
Mar 27, 2019 | 14.14 | 14.17 | 13.84 | 14.02 | 458,708 | -0.09(-0.64%) |
Mar 26, 2019 | 14.07 | 14.40 | 13.96 | 14.11 | 288,097 | +0.12(+0.86%) |
Mar 25, 2019 | 13.93 | 14.11 | 13.76 | 13.99 | 390,387 | +0.06(+0.43%) |
Mar 22, 2019 | 14.47 | 14.54 | 13.91 | 13.93 | 352,000 | -0.63(-4.33%) |
Mar 21, 2019 | 14.37 | 14.62 | 14.26 | 14.56 | 240,967 | +0.17(+1.18%) |
Mar 20, 2019 | 14.19 | 14.60 | 14.15 | 14.39 | 297,413 | +0.15(+1.05%) |
Mar 19, 2019 | 14.37 | 14.53 | 14.14 | 14.24 | 332,564 | -0.06(-0.42%) |
Mar 18, 2019 | 14.16 | 14.36 | 14.02 | 14.30 | 320,794 | +0.15(+1.06%) |
Mar 15, 2019 | 14.34 | 14.42 | 14.09 | 14.15 | 966,400 | -0.13(-0.91%) |
Mar 14, 2019 | 14.42 | 14.53 | 14.18 | 14.28 | 220,378 | -0.16(-1.11%) |
Mar 13, 2019 | 14.38 | 14.50 | 14.21 | 14.44 | 366,098 | +0.10(+0.70%) |
Mar 12, 2019 | 14.40 | 14.46 | 14.01 | 14.34 | 409,493 | -0.03(-0.21%) |
Mar 11, 2019 | 14.24 | 14.38 | 14.12 | 14.37 | 339,196 | +0.22(+1.55%) |
Mar 08, 2019 | 14.07 | 14.17 | 13.92 | 14.15 | 298,300 | -0.04(-0.28%) |
Mar 07, 2019 | 14.05 | 14.27 | 14.01 | 14.19 | 494,751 | +0.02(+0.14%) |
Mar 06, 2019 | 14.26 | 14.55 | 13.77 | 14.17 | 489,918 | -0.59(-4.00%) |
Mar 05, 2019 | 14.91 | 14.91 | 14.65 | 14.76 | 422,790 | -0.10(-0.67%) |
Mar 04, 2019 | 15.04 | 15.04 | 14.47 | 14.86 | 497,559 | -0.08(-0.54%) |
Mar 01, 2019 | 15.26 | 15.42 | 14.88 | 14.94 | 342,100 | -0.15(-0.99%) |
Feb 28, 2019 | 15.63 | 15.67 | 15.04 | 15.09 | 580,535 | -0.64(-4.07%) |
Feb 27, 2019 | 15.41 | 15.80 | 15.41 | 15.73 | 349,084 | +0.25(+1.61%) |
Feb 26, 2019 | 15.49 | 15.54 | 15.23 | 15.48 | 620,813 | -0.02(-0.13%) |
Feb 25, 2019 | 16.39 | 16.53 | 15.47 | 15.50 | 590,940 | -0.75(-4.62%) |
Feb 22, 2019 | 16.02 | 16.32 | 15.74 | 16.25 | 532,400 | +0.36(+2.27%) |
Feb 21, 2019 | 16.33 | 16.41 | 15.76 | 15.89 | 435,282 | -0.44(-2.69%) |
Feb 20, 2019 | 16.48 | 16.89 | 16.32 | 16.33 | 530,799 | -0.14(-0.85%) |
Feb 19, 2019 | 16.57 | 16.63 | 16.42 | 16.47 | 379,100 | -0.21(-1.26%) |
Feb 15, 2019 | 16.97 | 17.13 | 16.47 | 16.68 | 338,300 | -0.20(-1.18%) |
Feb 14, 2019 | 16.50 | 17.11 | 16.45 | 16.88 | 328,378 | +0.27(+1.63%) |
Feb 13, 2019 | 17.55 | 17.55 | 16.21 | 16.61 | 499,541 | -1.28(-7.15%) |
Feb 12, 2019 | 17.67 | 17.90 | 17.52 | 17.89 | 261,837 | +0.39(+2.23%) |
Feb 11, 2019 | 17.46 | 17.72 | 17.35 | 17.50 | 217,974 | +0.12(+0.69%) |
Feb 08, 2019 | 16.98 | 17.60 | 16.87 | 17.38 | 340,200 | +0.33(+1.94%) |
Feb 07, 2019 | 17.21 | 17.28 | 16.89 | 17.05 | 269,495 | -0.36(-2.07%) |
Feb 06, 2019 | 17.65 | 17.72 | 17.23 | 17.41 | 338,707 | -0.18(-1.02%) |
Feb 05, 2019 | 16.76 | 17.75 | 16.68 | 17.59 | 361,204 | +0.93(+5.58%) |
Feb 04, 2019 | 16.75 | 17.09 | 16.55 | 16.66 | 192,405 | -0.07(-0.42%) |
Feb 01, 2019 | 16.61 | 16.88 | 16.61 | 16.73 | 296,900 | +0.07(+0.42%) |
Jan 31, 2019 | 16.55 | 16.98 | 16.45 | 16.66 | 382,967 | +0.17(+1.03%) |
Jan 30, 2019 | 16.40 | 16.50 | 16.04 | 16.49 | 281,600 | +0.27(+1.66%) |
Jan 29, 2019 | 16.44 | 16.44 | 15.94 | 16.22 | 234,294 | -0.21(-1.28%) |
Jan 28, 2019 | 16.30 | 16.58 | 16.16 | 16.43 | 247,119 | -0.14(-0.84%) |
Jan 25, 2019 | 16.55 | 16.72 | 16.43 | 16.57 | 395,100 | +0.17(+1.04%) |
Jan 24, 2019 | 15.94 | 16.55 | 15.94 | 16.40 | 277,932 | +0.45(+2.82%) |
Jan 23, 2019 | 15.96 | 16.25 | 15.60 | 15.95 | 391,286 | +0.10(+0.63%) |
Jan 22, 2019 | 17.18 | 17.35 | 15.78 | 15.85 | 402,885 | -1.54(-8.86%) |
Jan 18, 2019 | 17.47 | 17.63 | 17.29 | 17.39 | 313,500 | +0.05(+0.29%) |
Jan 17, 2019 | 16.85 | 17.55 | 16.81 | 17.34 | 431,774 | +0.46(+2.73%) |
Jan 16, 2019 | 16.69 | 16.91 | 16.53 | 16.88 | 538,788 | +0.21(+1.26%) |
Jan 15, 2019 | 16.43 | 16.68 | 16.43 | 16.67 | 210,559 | +0.31(+1.89%) |
Jan 14, 2019 | 16.32 | 16.52 | 16.18 | 16.36 | 299,360 | -0.14(-0.85%) |
Jan 11, 2019 | 16.86 | 17.01 | 16.40 | 16.50 | 396,500 | -0.52(-3.06%) |
Jan 10, 2019 | 16.94 | 17.07 | 16.43 | 17.02 | 404,840 | -0.02(-0.12%) |
Jan 09, 2019 | 16.88 | 17.14 | 16.70 | 17.04 | 372,995 | +0.12(+0.71%) |
Jan 08, 2019 | 16.49 | 16.92 | 16.22 | 16.92 | 625,116 | +0.64(+3.93%) |
Jan 07, 2019 | 15.82 | 16.31 | 15.70 | 16.28 | 737,748 | +0.48(+3.04%) |
Jan 04, 2019 | 15.12 | 15.89 | 15.00 | 15.80 | 478,700 | +0.98(+6.61%) |
Jan 03, 2019 | 16.01 | 16.01 | 14.79 | 14.82 | 798,383 | -1.30(-8.06%) |