Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 15.80 | 16.28 | 15.79 | 16.28 | 16,000 | +0.40(+2.52%) |
Mar 28, 2019 | 15.72 | 15.91 | 15.72 | 15.88 | 4,120 | +0.13(+0.80%) |
Mar 27, 2019 | 15.96 | 15.96 | 15.42 | 15.75 | 4,144 | -0.20(-1.27%) |
Mar 26, 2019 | 16.00 | 16.21 | 15.96 | 15.96 | 8,750 | +0.01(+0.06%) |
Mar 25, 2019 | 16.08 | 16.08 | 15.84 | 15.95 | 5,466 | -0.19(-1.17%) |
Mar 22, 2019 | 16.69 | 16.69 | 16.14 | 16.14 | 8,700 | -0.51(-3.09%) |
Mar 21, 2019 | 16.50 | 16.68 | 16.50 | 16.65 | 3,492 | +0.23(+1.40%) |
Mar 20, 2019 | 16.55 | 16.55 | 16.31 | 16.42 | 6,210 | -0.04(-0.26%) |
Mar 19, 2019 | 16.55 | 16.66 | 16.41 | 16.46 | 5,520 | +0.44(+2.72%) |
Mar 18, 2019 | 16.20 | 16.30 | 16.01 | 16.03 | 5,160 | -0.04(-0.25%) |
Mar 15, 2019 | 16.04 | 16.18 | 16.04 | 16.07 | 5,700 | +0.03(+0.22%) |
Mar 14, 2019 | 15.92 | 16.07 | 15.92 | 16.03 | 4,732 | +0.11(+0.66%) |
Mar 13, 2019 | 16.16 | 16.16 | 15.89 | 15.93 | 5,926 | -0.21(-1.32%) |
Mar 12, 2019 | 15.98 | 16.19 | 15.98 | 16.14 | 9,057 | +0.21(+1.32%) |
Mar 11, 2019 | 15.60 | 16.13 | 15.60 | 15.93 | 7,480 | +0.30(+1.89%) |
Mar 08, 2019 | 15.50 | 15.72 | 15.29 | 15.63 | 16,200 | -0.12(-0.79%) |
Mar 07, 2019 | 15.69 | 15.90 | 15.69 | 15.76 | 974 | -0.09(-0.59%) |
Mar 06, 2019 | 16.02 | 16.02 | 15.70 | 15.85 | 11,336 | -0.28(-1.71%) |
Mar 05, 2019 | 15.81 | 16.15 | 15.81 | 16.13 | 6,142 | +0.20(+1.27%) |
Mar 04, 2019 | 16.59 | 16.59 | 15.57 | 15.93 | 19,113 | -0.68(-4.10%) |
Mar 01, 2019 | 16.47 | 16.62 | 16.38 | 16.61 | 11,400 | +0.30(+1.84%) |
Feb 28, 2019 | 16.34 | 16.40 | 16.24 | 16.31 | 2,173 | -0.03(-0.20%) |
Feb 27, 2019 | 16.18 | 16.44 | 16.18 | 16.34 | 6,210 | +0.20(+1.26%) |
Feb 26, 2019 | 16.09 | 16.16 | 16.09 | 16.14 | 2,505 | -0.05(-0.30%) |
Feb 25, 2019 | 16.27 | 16.37 | 16.14 | 16.19 | 6,916 | +0.03(+0.18%) |
Feb 22, 2019 | 15.87 | 16.21 | 15.87 | 16.16 | 5,200 | +0.26(+1.64%) |
Feb 21, 2019 | 15.86 | 15.97 | 15.70 | 15.90 | 9,234 | -0.22(-1.36%) |
Feb 20, 2019 | 16.17 | 16.30 | 16.09 | 16.12 | 5,801 | -0.03(-0.19%) |
Feb 19, 2019 | 15.91 | 16.34 | 15.91 | 16.15 | 27,803 | +0.10(+0.62%) |
Feb 15, 2019 | 16.12 | 16.12 | 15.97 | 16.05 | 6,500 | -0.04(-0.22%) |
Feb 14, 2019 | 15.87 | 16.15 | 15.87 | 16.09 | 16,691 | +0.16(+0.98%) |
Feb 13, 2019 | 16.07 | 16.08 | 15.91 | 15.93 | 16,409 | -0.12(-0.74%) |
Feb 12, 2019 | 16.07 | 16.07 | 15.89 | 16.05 | 26,265 | +0.00(+0.00%) |
Feb 11, 2019 | 16.23 | 16.23 | 15.95 | 16.05 | 9,851 | -0.15(-0.94%) |
Feb 08, 2019 | 15.99 | 16.22 | 15.91 | 16.20 | 6,500 | +0.08(+0.50%) |
Feb 07, 2019 | 16.10 | 16.15 | 15.88 | 16.12 | 12,579 | -0.26(-1.56%) |
Feb 06, 2019 | 16.52 | 16.52 | 16.31 | 16.38 | 8,600 | -0.05(-0.33%) |
Feb 05, 2019 | 16.36 | 16.52 | 16.36 | 16.43 | 6,046 | +0.05(+0.31%) |
Feb 04, 2019 | 16.17 | 16.45 | 16.17 | 16.38 | 24,189 | +0.13(+0.80%) |
Feb 01, 2019 | 16.31 | 16.39 | 16.25 | 16.25 | 11,700 | -0.20(-1.22%) |
Jan 31, 2019 | 16.09 | 16.61 | 16.09 | 16.45 | 17,352 | +0.31(+1.89%) |
Jan 30, 2019 | 15.86 | 16.19 | 15.86 | 16.14 | 6,947 | +0.34(+2.18%) |
Jan 29, 2019 | 15.95 | 15.95 | 15.70 | 15.80 | 5,586 | -0.40(-2.47%) |
Jan 28, 2019 | 16.29 | 16.29 | 15.77 | 16.20 | 13,299 | -0.29(-1.76%) |
Jan 25, 2019 | 16.25 | 16.54 | 16.25 | 16.49 | 8,300 | +0.32(+1.98%) |
Jan 24, 2019 | 15.93 | 16.21 | 15.93 | 16.17 | 4,023 | +0.19(+1.16%) |
Jan 23, 2019 | 16.06 | 16.29 | 15.84 | 15.98 | 4,843 | +0.12(+0.78%) |
Jan 22, 2019 | 16.11 | 16.17 | 15.78 | 15.86 | 8,344 | -0.39(-2.40%) |
Jan 18, 2019 | 16.42 | 16.49 | 16.23 | 16.25 | 54,600 | +0.04(+0.27%) |
Jan 17, 2019 | 16.01 | 16.26 | 15.91 | 16.21 | 17,418 | +0.20(+1.26%) |
Jan 16, 2019 | 15.90 | 16.19 | 15.90 | 16.00 | 10,762 | +0.01(+0.09%) |
Jan 15, 2019 | 15.96 | 16.14 | 15.93 | 15.99 | 21,030 | +0.15(+0.94%) |
Jan 14, 2019 | 15.74 | 15.92 | 15.59 | 15.84 | 17,769 | -0.21(-1.30%) |
Jan 11, 2019 | 16.11 | 16.15 | 15.95 | 16.05 | 4,900 | -0.10(-0.65%) |
Jan 10, 2019 | 16.02 | 16.21 | 15.79 | 16.15 | 25,465 | +0.00(+0.01%) |
Jan 09, 2019 | 16.05 | 16.25 | 15.98 | 16.15 | 19,998 | +0.22(+1.38%) |
Jan 08, 2019 | 15.98 | 16.05 | 15.76 | 15.93 | 19,598 | +0.03(+0.22%) |
Jan 07, 2019 | 15.59 | 15.95 | 15.49 | 15.90 | 9,775 | +0.49(+3.18%) |
Jan 04, 2019 | 15.01 | 15.48 | 15.01 | 15.41 | 7,600 | +0.40(+2.66%) |
Jan 03, 2019 | 15.20 | 15.41 | 14.95 | 15.01 | 7,626 | -0.69(-4.39%) |