Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 14.10 | 15.00 | 13.77 | 14.40 | 20,056 | +0.62(+4.46%) |
Mar 28, 2019 | 14.10 | 14.35 | 13.76 | 13.79 | 14,088 | -0.29(-2.05%) |
Mar 27, 2019 | 14.40 | 15.06 | 13.93 | 14.07 | 22,873 | -0.33(-2.27%) |
Mar 26, 2019 | 15.00 | 15.08 | 14.37 | 14.40 | 17,338 | +0.30(+2.13%) |
Mar 25, 2019 | 14.70 | 15.00 | 13.20 | 14.10 | 41,383 | -0.99(-6.56%) |
Mar 22, 2019 | 15.00 | 15.90 | 14.70 | 15.09 | 28,296 | -0.36(-2.33%) |
Mar 21, 2019 | 16.20 | 16.20 | 15.36 | 15.45 | 24,290 | -1.05(-6.36%) |
Mar 20, 2019 | 16.80 | 17.21 | 16.20 | 16.50 | 38,656 | -0.27(-1.61%) |
Mar 19, 2019 | 17.40 | 17.40 | 16.57 | 16.77 | 20,730 | -0.63(-3.62%) |
Mar 18, 2019 | 18.00 | 18.57 | 17.13 | 17.40 | 13,622 | -0.90(-4.92%) |
Mar 15, 2019 | 18.60 | 18.60 | 17.10 | 18.30 | 20,366 | +1.18(+6.87%) |
Mar 14, 2019 | 17.70 | 18.57 | 16.54 | 17.12 | 15,214 | -0.02(-0.11%) |
Mar 13, 2019 | 16.50 | 17.34 | 16.40 | 17.14 | 14,194 | -0.05(-0.30%) |
Mar 12, 2019 | 17.64 | 17.64 | 16.80 | 17.19 | 11,969 | +0.48(+2.87%) |
Mar 11, 2019 | 16.80 | 17.40 | 16.20 | 16.71 | 29,449 | -0.09(-0.52%) |
Mar 08, 2019 | 18.72 | 18.72 | 16.72 | 16.80 | 20,353 | -0.60(-3.45%) |
Mar 07, 2019 | 18.00 | 18.59 | 17.10 | 17.40 | 11,152 | -0.30(-1.69%) |
Mar 06, 2019 | 18.18 | 18.60 | 17.57 | 17.70 | 28,987 | -0.90(-4.84%) |
Mar 05, 2019 | 18.90 | 18.90 | 18.00 | 18.60 | 15,837 | +0.00(+0.00%) |
Mar 04, 2019 | 18.00 | 19.50 | 17.70 | 18.60 | 29,249 | +0.90(+5.08%) |
Mar 01, 2019 | 18.00 | 18.00 | 17.40 | 17.70 | 12,740 | +0.15(+0.85%) |
Feb 28, 2019 | 18.30 | 18.30 | 16.80 | 17.55 | 55,291 | -0.45(-2.50%) |
Feb 27, 2019 | 18.30 | 18.60 | 18.00 | 18.00 | 15,179 | -0.60(-3.23%) |
Feb 26, 2019 | 18.00 | 18.60 | 18.00 | 18.60 | 21,543 | +0.00(+0.00%) |
Feb 25, 2019 | 20.10 | 20.10 | 17.46 | 18.60 | 81,757 | +0.00(+0.00%) |
Feb 22, 2019 | 19.50 | 19.80 | 18.00 | 18.60 | 79,476 | +0.00(+0.00%) |
Feb 21, 2019 | 20.96 | 21.25 | 18.00 | 18.60 | 131,584 | -0.90(-4.62%) |
Feb 20, 2019 | 16.80 | 20.10 | 16.80 | 19.50 | 149,151 | +2.70(+16.07%) |
Feb 19, 2019 | 17.10 | 17.10 | 16.50 | 16.80 | 23,068 | +0.60(+3.70%) |
Feb 15, 2019 | 16.20 | 16.80 | 15.90 | 16.20 | 13,246 | +0.30(+1.89%) |
Feb 14, 2019 | 17.10 | 17.10 | 15.90 | 15.90 | 16,516 | -0.60(-3.64%) |
Feb 13, 2019 | 17.10 | 17.37 | 16.20 | 16.50 | 17,814 | -0.04(-0.24%) |
Feb 12, 2019 | 16.20 | 17.09 | 16.20 | 16.54 | 20,868 | +0.68(+4.29%) |
Feb 11, 2019 | 15.60 | 16.45 | 15.60 | 15.86 | 9,041 | +0.23(+1.46%) |
Feb 08, 2019 | 15.90 | 16.65 | 15.63 | 15.63 | 9,093 | -0.71(-4.33%) |
Feb 07, 2019 | 16.80 | 16.80 | 15.90 | 16.34 | 20,185 | -0.46(-2.75%) |
Feb 06, 2019 | 17.40 | 17.40 | 16.50 | 16.80 | 11,287 | +0.00(+0.00%) |
Feb 05, 2019 | 17.40 | 18.00 | 16.50 | 16.80 | 11,529 | -0.60(-3.43%) |
Feb 04, 2019 | 17.40 | 17.46 | 16.80 | 17.40 | 21,048 | +0.90(+5.44%) |
Feb 01, 2019 | 16.95 | 17.10 | 15.60 | 16.50 | 11,646 | -0.15(-0.90%) |
Jan 31, 2019 | 16.45 | 17.10 | 15.90 | 16.65 | 9,595 | -0.15(-0.89%) |
Jan 30, 2019 | 16.20 | 17.40 | 15.00 | 16.80 | 18,832 | +0.60(+3.72%) |
Jan 29, 2019 | 17.40 | 17.40 | 15.39 | 16.20 | 18,803 | +0.14(+0.90%) |
Jan 28, 2019 | 16.20 | 16.87 | 15.91 | 16.05 | 26,878 | -0.45(-2.71%) |
Jan 25, 2019 | 15.60 | 17.40 | 15.30 | 16.50 | 25,860 | +1.47(+9.78%) |
Jan 24, 2019 | 15.90 | 15.90 | 14.70 | 15.03 | 12,809 | -0.57(-3.65%) |
Jan 23, 2019 | 14.97 | 15.90 | 14.97 | 15.60 | 18,368 | +0.71(+4.73%) |
Jan 22, 2019 | 15.00 | 15.30 | 13.95 | 14.89 | 28,703 | +0.34(+2.37%) |
Jan 18, 2019 | 14.01 | 15.60 | 13.65 | 14.55 | 54,200 | +0.86(+6.31%) |
Jan 17, 2019 | 13.77 | 13.94 | 12.90 | 13.69 | 45,489 | +0.78(+6.07%) |
Jan 16, 2019 | 13.06 | 13.50 | 12.61 | 12.90 | 8,169 | -0.30(-2.25%) |
Jan 15, 2019 | 12.98 | 13.50 | 12.37 | 13.20 | 10,983 | +0.30(+2.33%) |
Jan 14, 2019 | 13.13 | 13.27 | 12.67 | 12.90 | 3,910 | -0.36(-2.71%) |
Jan 11, 2019 | 12.96 | 13.35 | 12.90 | 13.26 | 7,333 | +0.21(+1.61%) |
Jan 10, 2019 | 13.50 | 13.50 | 12.73 | 13.05 | 11,480 | -0.15(-1.14%) |
Jan 09, 2019 | 13.50 | 14.10 | 13.20 | 13.20 | 20,717 | -0.30(-2.22%) |
Jan 08, 2019 | 13.80 | 15.00 | 13.50 | 13.50 | 15,339 | -0.31(-2.22%) |
Jan 07, 2019 | 13.80 | 14.39 | 13.50 | 13.81 | 10,552 | +0.01(+0.04%) |
Jan 04, 2019 | 13.50 | 13.80 | 12.90 | 13.80 | 10,413 | +0.75(+5.77%) |
Jan 03, 2019 | 12.90 | 13.88 | 12.80 | 13.05 | 15,911 | -0.04(-0.32%) |