Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 15.80 | 15.97 | 15.25 | 15.27 | 152,569 | -0.28(-1.79%) |
Mar 28, 2019 | 15.57 | 15.67 | 15.32 | 15.55 | 45,527 | +0.00(+0.00%) |
Mar 27, 2019 | 15.55 | 15.74 | 15.47 | 15.55 | 36,494 | -0.05(-0.31%) |
Mar 26, 2019 | 15.28 | 15.69 | 15.28 | 15.60 | 55,117 | +0.40(+2.66%) |
Mar 25, 2019 | 15.00 | 15.41 | 14.74 | 15.19 | 75,048 | +0.23(+1.54%) |
Mar 22, 2019 | 16.04 | 16.17 | 14.92 | 14.96 | 151,633 | -1.20(-7.44%) |
Mar 21, 2019 | 15.92 | 16.50 | 15.92 | 16.16 | 77,297 | +0.14(+0.90%) |
Mar 20, 2019 | 16.12 | 16.39 | 15.54 | 16.02 | 71,151 | -0.13(-0.83%) |
Mar 19, 2019 | 16.31 | 16.45 | 16.12 | 16.16 | 81,253 | -0.04(-0.24%) |
Mar 18, 2019 | 16.20 | 16.40 | 16.07 | 16.19 | 106,066 | +0.13(+0.84%) |
Mar 15, 2019 | 16.37 | 16.67 | 16.02 | 16.06 | 388,074 | -0.30(-1.82%) |
Mar 14, 2019 | 16.43 | 16.64 | 16.28 | 16.36 | 83,902 | -0.12(-0.70%) |
Mar 13, 2019 | 16.84 | 16.84 | 16.42 | 16.47 | 36,754 | -0.27(-1.61%) |
Mar 12, 2019 | 16.72 | 16.85 | 16.41 | 16.74 | 59,147 | +0.10(+0.58%) |
Mar 11, 2019 | 15.88 | 17.01 | 15.83 | 16.65 | 212,498 | +0.81(+5.10%) |
Mar 08, 2019 | 16.07 | 16.12 | 15.61 | 15.84 | 120,246 | -0.24(-1.50%) |
Mar 07, 2019 | 16.93 | 16.93 | 16.07 | 16.08 | 80,438 | -0.81(-4.79%) |
Mar 06, 2019 | 18.18 | 18.18 | 16.85 | 16.89 | 147,392 | -1.19(-6.60%) |
Mar 05, 2019 | 18.33 | 18.45 | 17.85 | 18.08 | 152,005 | -0.31(-1.67%) |
Mar 04, 2019 | 18.68 | 18.71 | 18.24 | 18.39 | 169,290 | -0.33(-1.75%) |
Mar 01, 2019 | 18.75 | 18.91 | 18.51 | 18.71 | 58,304 | +0.03(+0.15%) |
Feb 28, 2019 | 18.55 | 18.77 | 18.22 | 18.69 | 43,597 | +0.05(+0.26%) |
Feb 27, 2019 | 18.82 | 18.91 | 18.33 | 18.64 | 39,878 | -0.21(-1.12%) |
Feb 26, 2019 | 18.68 | 19.09 | 18.53 | 18.85 | 46,667 | +0.12(+0.62%) |
Feb 25, 2019 | 18.89 | 18.92 | 18.50 | 18.73 | 56,123 | -0.15(-0.81%) |
Feb 22, 2019 | 18.94 | 19.40 | 18.80 | 18.89 | 62,318 | -0.05(-0.25%) |
Feb 21, 2019 | 18.65 | 19.01 | 18.64 | 18.94 | 57,370 | +0.21(+1.13%) |
Feb 20, 2019 | 18.15 | 19.20 | 18.15 | 18.72 | 149,407 | +0.70(+3.89%) |
Feb 19, 2019 | 18.48 | 18.67 | 17.92 | 18.02 | 120,841 | -0.70(-3.75%) |
Feb 15, 2019 | 18.65 | 19.02 | 18.03 | 18.72 | 120,267 | -0.33(-1.72%) |
Feb 14, 2019 | 19.21 | 19.38 | 19.00 | 19.05 | 74,703 | -0.20(-1.05%) |
Feb 13, 2019 | 19.30 | 19.45 | 19.09 | 19.25 | 49,371 | +0.04(+0.20%) |
Feb 12, 2019 | 18.72 | 19.36 | 18.72 | 19.21 | 71,627 | +0.71(+3.84%) |
Feb 11, 2019 | 18.47 | 18.60 | 18.13 | 18.50 | 51,259 | +0.03(+0.16%) |
Feb 08, 2019 | 18.29 | 18.58 | 18.06 | 18.47 | 57,532 | -0.03(-0.16%) |
Feb 07, 2019 | 18.61 | 18.68 | 17.96 | 18.50 | 41,554 | -0.19(-1.03%) |
Feb 06, 2019 | 18.59 | 18.72 | 18.35 | 18.70 | 54,820 | +0.04(+0.21%) |
Feb 05, 2019 | 18.74 | 18.85 | 18.59 | 18.66 | 49,950 | -0.11(-0.56%) |
Feb 04, 2019 | 18.43 | 18.76 | 18.41 | 18.76 | 68,004 | +0.24(+1.30%) |
Feb 01, 2019 | 18.70 | 18.96 | 18.30 | 18.52 | 79,380 | +0.00(+0.00%) |
Jan 31, 2019 | 17.99 | 18.68 | 17.96 | 18.52 | 72,326 | +0.37(+2.07%) |
Jan 30, 2019 | 17.73 | 18.22 | 17.73 | 18.15 | 37,486 | +0.56(+3.17%) |
Jan 29, 2019 | 17.73 | 17.93 | 17.41 | 17.59 | 37,400 | -0.12(-0.71%) |
Jan 28, 2019 | 17.93 | 18.07 | 17.52 | 17.71 | 57,700 | -0.11(-0.59%) |
Jan 25, 2019 | 16.94 | 17.94 | 16.92 | 17.82 | 76,467 | +1.00(+5.94%) |
Jan 24, 2019 | 16.88 | 16.97 | 16.35 | 16.82 | 33,380 | -0.07(-0.40%) |
Jan 23, 2019 | 17.24 | 17.35 | 16.67 | 16.89 | 67,455 | -0.28(-1.62%) |
Jan 22, 2019 | 18.08 | 18.20 | 17.05 | 17.17 | 105,644 | -1.02(-5.60%) |
Jan 18, 2019 | 17.78 | 18.20 | 17.71 | 18.19 | 57,948 | +0.43(+2.44%) |
Jan 17, 2019 | 17.19 | 18.01 | 17.19 | 17.75 | 57,078 | +0.41(+2.38%) |
Jan 16, 2019 | 16.55 | 17.59 | 16.55 | 17.34 | 75,012 | +0.86(+5.19%) |
Jan 15, 2019 | 16.64 | 16.71 | 16.20 | 16.48 | 105,067 | -0.19(-1.15%) |
Jan 14, 2019 | 16.46 | 17.02 | 15.91 | 16.68 | 45,494 | +0.20(+1.22%) |
Jan 11, 2019 | 16.80 | 16.82 | 16.37 | 16.47 | 38,181 | -0.41(-2.45%) |
Jan 10, 2019 | 16.74 | 17.17 | 16.72 | 16.89 | 35,364 | +0.02(+0.11%) |
Jan 09, 2019 | 16.58 | 16.96 | 16.34 | 16.87 | 66,540 | +0.33(+1.98%) |
Jan 08, 2019 | 16.52 | 16.80 | 15.97 | 16.54 | 100,878 | +0.14(+0.88%) |
Jan 07, 2019 | 15.83 | 16.74 | 15.83 | 16.40 | 129,531 | +0.59(+3.71%) |
Jan 04, 2019 | 15.04 | 15.92 | 15.04 | 15.81 | 67,312 | +1.04(+7.03%) |
Jan 03, 2019 | 14.69 | 15.18 | 14.59 | 14.77 | 67,724 | +0.08(+0.52%) |