Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 15.56 | 15.71 | 15.20 | 15.20 | 11,700 | -0.21(-1.36%) |
Mar 28, 2019 | 15.67 | 15.67 | 15.31 | 15.41 | 7,088 | -0.13(-0.84%) |
Mar 27, 2019 | 15.49 | 15.73 | 15.48 | 15.54 | 8,152 | -0.06(-0.38%) |
Mar 26, 2019 | 15.10 | 15.70 | 15.10 | 15.60 | 13,417 | +0.53(+3.52%) |
Mar 25, 2019 | 15.18 | 15.43 | 15.00 | 15.07 | 13,393 | +0.01(+0.07%) |
Mar 22, 2019 | 15.50 | 15.70 | 15.06 | 15.06 | 18,100 | -0.64(-4.08%) |
Mar 21, 2019 | 15.18 | 16.00 | 15.18 | 15.70 | 31,253 | +0.53(+3.49%) |
Mar 20, 2019 | 15.37 | 15.68 | 15.14 | 15.17 | 12,413 | -0.19(-1.24%) |
Mar 19, 2019 | 15.49 | 15.58 | 15.13 | 15.36 | 26,354 | -0.14(-0.90%) |
Mar 18, 2019 | 15.15 | 15.76 | 14.98 | 15.50 | 111,649 | +0.51(+3.40%) |
Mar 15, 2019 | 15.01 | 15.25 | 14.95 | 14.99 | 37,600 | -0.02(-0.13%) |
Mar 14, 2019 | 15.25 | 15.35 | 14.86 | 15.01 | 25,108 | -0.05(-0.33%) |
Mar 13, 2019 | 15.26 | 15.38 | 14.60 | 15.06 | 55,994 | -0.08(-0.53%) |
Mar 12, 2019 | 15.06 | 16.00 | 14.93 | 15.14 | 23,292 | +0.19(+1.27%) |
Mar 11, 2019 | 15.12 | 15.71 | 14.75 | 14.95 | 19,063 | -0.05(-0.33%) |
Mar 08, 2019 | 14.85 | 15.15 | 14.47 | 15.00 | 30,000 | +0.30(+2.04%) |
Mar 07, 2019 | 15.00 | 15.15 | 14.59 | 14.70 | 46,619 | -0.10(-0.68%) |
Mar 06, 2019 | 15.70 | 16.18 | 14.39 | 14.80 | 21,273 | -0.90(-5.73%) |
Mar 05, 2019 | 15.93 | 16.25 | 15.27 | 15.70 | 24,493 | -0.12(-0.76%) |
Mar 04, 2019 | 14.53 | 16.30 | 14.42 | 15.82 | 61,214 | +1.09(+7.40%) |
Mar 01, 2019 | 15.73 | 15.73 | 14.48 | 14.73 | 19,000 | -0.54(-3.54%) |
Feb 28, 2019 | 15.20 | 15.55 | 15.18 | 15.27 | 6,031 | -0.22(-1.42%) |
Feb 27, 2019 | 15.58 | 15.78 | 15.23 | 15.49 | 11,849 | -0.20(-1.27%) |
Feb 26, 2019 | 15.50 | 15.89 | 15.40 | 15.69 | 14,078 | +0.20(+1.29%) |
Feb 25, 2019 | 14.04 | 15.75 | 14.04 | 15.49 | 74,643 | +1.62(+11.68%) |
Feb 22, 2019 | 13.25 | 14.04 | 13.25 | 13.87 | 39,500 | +0.84(+6.45%) |
Feb 21, 2019 | 12.89 | 13.29 | 12.45 | 13.03 | 48,621 | +0.24(+1.88%) |
Feb 20, 2019 | 13.82 | 14.28 | 12.75 | 12.79 | 99,862 | -1.14(-8.18%) |
Feb 19, 2019 | 14.00 | 14.14 | 13.56 | 13.93 | 25,663 | -0.10(-0.71%) |
Feb 15, 2019 | 14.12 | 14.23 | 13.88 | 14.03 | 19,800 | +0.08(+0.57%) |
Feb 14, 2019 | 14.19 | 14.39 | 13.95 | 13.95 | 6,382 | -0.15(-1.06%) |
Feb 13, 2019 | 13.85 | 14.70 | 13.84 | 14.10 | 10,822 | +0.10(+0.71%) |
Feb 12, 2019 | 14.36 | 15.50 | 13.18 | 14.00 | 55,409 | -0.32(-2.23%) |
Feb 11, 2019 | 14.72 | 14.80 | 14.20 | 14.32 | 26,379 | -0.41(-2.78%) |
Feb 08, 2019 | 15.15 | 15.15 | 14.67 | 14.73 | 3,000 | -0.60(-3.91%) |
Feb 07, 2019 | 15.40 | 15.51 | 15.23 | 15.33 | 11,058 | -0.11(-0.71%) |
Feb 06, 2019 | 15.64 | 16.03 | 15.23 | 15.44 | 5,319 | -0.35(-2.22%) |
Feb 05, 2019 | 15.67 | 15.85 | 15.57 | 15.79 | 2,395 | +0.27(+1.74%) |
Feb 04, 2019 | 15.44 | 15.77 | 15.44 | 15.52 | 3,807 | -0.13(-0.83%) |
Feb 01, 2019 | 15.69 | 16.01 | 15.10 | 15.65 | 6,400 | -0.15(-0.95%) |
Jan 31, 2019 | 15.43 | 16.19 | 14.82 | 15.80 | 18,902 | +0.42(+2.73%) |
Jan 30, 2019 | 14.69 | 15.44 | 14.69 | 15.38 | 20,166 | +0.88(+6.07%) |
Jan 29, 2019 | 14.65 | 14.70 | 14.00 | 14.50 | 9,450 | -0.07(-0.48%) |
Jan 28, 2019 | 14.56 | 14.57 | 14.12 | 14.57 | 11,007 | -0.26(-1.75%) |
Jan 25, 2019 | 14.97 | 14.97 | 14.05 | 14.83 | 11,700 | -0.04(-0.27%) |
Jan 24, 2019 | 15.02 | 15.03 | 14.58 | 14.87 | 7,591 | -0.09(-0.60%) |
Jan 23, 2019 | 14.88 | 15.01 | 14.45 | 14.96 | 14,537 | +0.23(+1.56%) |
Jan 22, 2019 | 14.90 | 15.00 | 14.55 | 14.73 | 19,283 | -0.13(-0.87%) |
Jan 18, 2019 | 14.95 | 15.08 | 14.85 | 14.86 | 9,800 | -0.02(-0.13%) |
Jan 17, 2019 | 14.37 | 15.00 | 14.37 | 14.88 | 14,346 | +0.58(+4.06%) |
Jan 16, 2019 | 14.91 | 15.10 | 14.21 | 14.30 | 17,862 | -0.48(-3.25%) |
Jan 15, 2019 | 15.47 | 15.50 | 14.21 | 14.78 | 25,019 | -0.58(-3.78%) |
Jan 14, 2019 | 15.92 | 15.95 | 15.32 | 15.36 | 10,811 | -0.65(-4.06%) |
Jan 11, 2019 | 15.85 | 16.30 | 15.80 | 16.01 | 4,700 | +0.03(+0.19%) |
Jan 10, 2019 | 15.75 | 16.07 | 15.50 | 15.98 | 12,668 | +0.00(+0.00%) |
Jan 09, 2019 | 16.11 | 16.11 | 15.88 | 15.98 | 2,505 | +0.06(+0.38%) |
Jan 08, 2019 | 15.69 | 16.27 | 15.55 | 15.92 | 14,984 | +0.45(+2.91%) |
Jan 07, 2019 | 15.46 | 15.80 | 15.32 | 15.47 | 25,870 | +0.01(+0.06%) |
Jan 04, 2019 | 15.75 | 16.80 | 15.02 | 15.46 | 19,600 | -0.04(-0.26%) |
Jan 03, 2019 | 15.71 | 15.95 | 15.50 | 15.50 | 11,673 | -0.33(-2.08%) |