Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 14.30 | 14.36 | 13.96 | 14.14 | 293,700 | -0.05(-0.35%) |
Mar 28, 2019 | 14.27 | 14.43 | 14.02 | 14.19 | 41,525 | -0.04(-0.28%) |
Mar 27, 2019 | 14.25 | 14.31 | 14.15 | 14.23 | 73,634 | -0.03(-0.21%) |
Mar 26, 2019 | 14.32 | 14.47 | 14.14 | 14.26 | 54,971 | -0.06(-0.42%) |
Mar 25, 2019 | 13.83 | 14.38 | 13.75 | 14.32 | 96,046 | +0.50(+3.62%) |
Mar 22, 2019 | 14.58 | 14.65 | 13.80 | 13.82 | 77,000 | -0.90(-6.11%) |
Mar 21, 2019 | 14.73 | 15.11 | 14.61 | 14.72 | 103,484 | -0.03(-0.20%) |
Mar 20, 2019 | 14.93 | 15.13 | 14.47 | 14.75 | 67,944 | -0.19(-1.27%) |
Mar 19, 2019 | 15.26 | 15.26 | 14.70 | 14.94 | 80,067 | -0.30(-1.97%) |
Mar 18, 2019 | 15.09 | 15.26 | 15.00 | 15.24 | 63,972 | +0.16(+1.06%) |
Mar 15, 2019 | 14.97 | 15.16 | 14.91 | 15.08 | 555,400 | +0.09(+0.60%) |
Mar 14, 2019 | 15.31 | 15.31 | 14.96 | 14.99 | 77,134 | -0.37(-2.41%) |
Mar 13, 2019 | 15.46 | 15.51 | 14.75 | 15.36 | 40,065 | -0.09(-0.58%) |
Mar 12, 2019 | 15.65 | 15.80 | 15.43 | 15.45 | 43,623 | -0.20(-1.28%) |
Mar 11, 2019 | 15.47 | 15.79 | 15.30 | 15.65 | 342,443 | +0.23(+1.49%) |
Mar 08, 2019 | 15.41 | 15.50 | 15.29 | 15.42 | 80,600 | +0.00(+0.00%) |
Mar 07, 2019 | 15.84 | 15.87 | 15.41 | 15.42 | 102,911 | -0.35(-2.22%) |
Mar 06, 2019 | 16.05 | 16.05 | 15.23 | 15.77 | 83,236 | -0.24(-1.50%) |
Mar 05, 2019 | 16.05 | 16.10 | 15.73 | 16.01 | 86,596 | -0.04(-0.25%) |
Mar 04, 2019 | 15.55 | 16.13 | 15.50 | 16.05 | 150,089 | +0.41(+2.62%) |
Mar 01, 2019 | 15.70 | 15.84 | 15.51 | 15.64 | 158,400 | -0.05(-0.32%) |
Feb 28, 2019 | 15.45 | 15.75 | 15.10 | 15.69 | 177,077 | +0.24(+1.55%) |
Feb 27, 2019 | 15.58 | 15.84 | 15.36 | 15.45 | 157,079 | -0.14(-0.90%) |
Feb 26, 2019 | 15.10 | 15.71 | 15.02 | 15.59 | 197,496 | +0.50(+3.31%) |
Feb 25, 2019 | 15.31 | 15.36 | 15.02 | 15.09 | 232,336 | -0.17(-1.11%) |
Feb 22, 2019 | 16.20 | 16.20 | 15.16 | 15.26 | 229,600 | -0.94(-5.80%) |
Feb 21, 2019 | 16.24 | 16.32 | 16.11 | 16.20 | 45,620 | -0.04(-0.25%) |
Feb 20, 2019 | 16.08 | 16.32 | 15.91 | 16.24 | 78,135 | +0.15(+0.93%) |
Feb 19, 2019 | 15.76 | 16.17 | 15.35 | 16.09 | 186,124 | +0.19(+1.19%) |
Feb 15, 2019 | 15.88 | 15.94 | 15.75 | 15.90 | 78,900 | +0.10(+0.63%) |
Feb 14, 2019 | 15.60 | 15.92 | 15.57 | 15.80 | 80,184 | +0.19(+1.22%) |
Feb 13, 2019 | 15.63 | 15.65 | 15.43 | 15.61 | 84,954 | -0.04(-0.26%) |
Feb 12, 2019 | 15.25 | 15.88 | 15.23 | 15.65 | 145,868 | +0.40(+2.62%) |
Feb 11, 2019 | 15.22 | 15.26 | 15.03 | 15.25 | 71,153 | +0.02(+0.13%) |
Feb 08, 2019 | 15.42 | 15.56 | 15.20 | 15.23 | 58,100 | -0.13(-0.85%) |
Feb 07, 2019 | 15.44 | 15.54 | 15.19 | 15.36 | 49,272 | -0.17(-1.09%) |
Feb 06, 2019 | 15.24 | 15.60 | 14.98 | 15.53 | 100,985 | +0.35(+2.31%) |
Feb 05, 2019 | 15.58 | 15.91 | 14.32 | 15.18 | 116,973 | +0.60(+4.12%) |
Feb 04, 2019 | 13.92 | 14.62 | 13.76 | 14.58 | 260,942 | +0.67(+4.82%) |
Feb 01, 2019 | 14.12 | 14.12 | 13.60 | 13.91 | 98,100 | -0.22(-1.56%) |
Jan 31, 2019 | 13.76 | 14.15 | 13.76 | 14.13 | 83,971 | +0.37(+2.69%) |
Jan 30, 2019 | 13.79 | 13.82 | 13.49 | 13.76 | 66,051 | -0.01(-0.07%) |
Jan 29, 2019 | 13.81 | 13.85 | 13.69 | 13.77 | 70,896 | -0.03(-0.22%) |
Jan 28, 2019 | 14.13 | 14.21 | 13.75 | 13.80 | 53,031 | -0.39(-2.75%) |
Jan 25, 2019 | 14.22 | 14.33 | 14.06 | 14.19 | 43,000 | +0.00(+0.00%) |
Jan 24, 2019 | 14.11 | 14.26 | 14.01 | 14.19 | 54,595 | +0.08(+0.57%) |
Jan 23, 2019 | 14.36 | 14.56 | 14.00 | 14.11 | 57,061 | -0.23(-1.60%) |
Jan 22, 2019 | 14.78 | 15.17 | 14.30 | 14.34 | 69,935 | -0.52(-3.50%) |
Jan 18, 2019 | 14.33 | 14.89 | 14.32 | 14.86 | 302,000 | +0.54(+3.77%) |
Jan 17, 2019 | 14.21 | 14.36 | 14.06 | 14.32 | 79,978 | +0.02(+0.14%) |
Jan 16, 2019 | 14.67 | 14.77 | 14.27 | 14.30 | 99,555 | -0.37(-2.52%) |
Jan 15, 2019 | 14.71 | 14.83 | 14.57 | 14.67 | 63,637 | -0.01(-0.07%) |
Jan 14, 2019 | 15.20 | 15.20 | 14.67 | 14.68 | 71,424 | -0.62(-4.05%) |
Jan 11, 2019 | 15.13 | 15.32 | 14.94 | 15.30 | 117,700 | +0.09(+0.59%) |
Jan 10, 2019 | 15.24 | 15.30 | 15.03 | 15.21 | 63,201 | -0.10(-0.65%) |
Jan 09, 2019 | 15.48 | 15.48 | 15.24 | 15.31 | 54,001 | -0.17(-1.10%) |
Jan 08, 2019 | 14.92 | 15.53 | 14.92 | 15.48 | 97,887 | +0.57(+3.82%) |
Jan 07, 2019 | 14.83 | 14.95 | 14.67 | 14.91 | 283,784 | +0.08(+0.54%) |
Jan 04, 2019 | 14.49 | 14.87 | 14.05 | 14.83 | 288,200 | +0.45(+3.13%) |
Jan 03, 2019 | 14.55 | 14.65 | 14.01 | 14.38 | 73,949 | -0.06(-0.42%) |