Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 14.52 | 14.82 | 14.35 | 14.72 | 106,124 | +0.19(+1.34%) |
Mar 28, 2019 | 14.62 | 14.74 | 14.39 | 14.52 | 74,865 | -0.24(-1.61%) |
Mar 27, 2019 | 15.00 | 15.01 | 14.63 | 14.76 | 44,062 | -0.29(-1.94%) |
Mar 26, 2019 | 15.30 | 15.30 | 15.01 | 15.05 | 26,456 | +0.01(+0.06%) |
Mar 25, 2019 | 15.56 | 15.56 | 14.82 | 15.05 | 76,801 | -0.39(-2.52%) |
Mar 22, 2019 | 15.74 | 15.88 | 15.12 | 15.43 | 85,397 | -0.35(-2.24%) |
Mar 21, 2019 | 15.61 | 15.87 | 15.24 | 15.79 | 58,760 | +0.09(+0.56%) |
Mar 20, 2019 | 15.72 | 15.82 | 15.40 | 15.70 | 60,760 | -0.02(-0.11%) |
Mar 19, 2019 | 16.20 | 16.20 | 15.62 | 15.72 | 47,390 | -0.34(-2.14%) |
Mar 18, 2019 | 16.21 | 16.21 | 15.96 | 16.06 | 34,581 | -0.16(-0.98%) |
Mar 15, 2019 | 16.50 | 16.52 | 16.08 | 16.22 | 68,748 | -0.26(-1.55%) |
Mar 14, 2019 | 16.45 | 16.60 | 15.98 | 16.48 | 78,486 | +0.04(+0.21%) |
Mar 13, 2019 | 16.73 | 16.74 | 16.26 | 16.44 | 56,901 | -0.11(-0.69%) |
Mar 12, 2019 | 16.82 | 16.82 | 16.48 | 16.55 | 62,536 | -0.14(-0.85%) |
Mar 11, 2019 | 16.48 | 16.80 | 16.33 | 16.70 | 85,718 | +0.20(+1.23%) |
Mar 08, 2019 | 16.55 | 16.64 | 15.99 | 16.49 | 112,806 | -0.10(-0.59%) |
Mar 07, 2019 | 16.89 | 16.89 | 16.37 | 16.59 | 84,288 | -0.21(-1.26%) |
Mar 06, 2019 | 17.12 | 17.17 | 16.63 | 16.80 | 45,359 | -0.33(-1.91%) |
Mar 05, 2019 | 17.02 | 17.72 | 16.82 | 17.13 | 181,595 | +0.14(+0.83%) |
Mar 04, 2019 | 17.21 | 17.38 | 16.88 | 16.99 | 243,249 | -0.26(-1.54%) |
Mar 01, 2019 | 16.83 | 17.39 | 16.80 | 17.25 | 263,328 | +0.42(+2.52%) |
Feb 28, 2019 | 16.63 | 16.98 | 16.46 | 16.83 | 54,672 | +0.13(+0.79%) |
Feb 27, 2019 | 16.43 | 16.86 | 16.29 | 16.70 | 122,622 | +0.26(+1.61%) |
Feb 26, 2019 | 16.40 | 16.72 | 16.17 | 16.43 | 79,606 | -0.03(-0.16%) |
Feb 25, 2019 | 16.50 | 16.73 | 16.33 | 16.46 | 85,113 | -0.09(-0.53%) |
Feb 22, 2019 | 16.18 | 16.59 | 16.18 | 16.55 | 61,613 | +0.28(+1.74%) |
Feb 21, 2019 | 16.10 | 16.56 | 16.03 | 16.26 | 78,451 | +0.18(+1.12%) |
Feb 20, 2019 | 16.68 | 16.75 | 16.05 | 16.08 | 135,926 | -0.63(-3.74%) |
Feb 19, 2019 | 16.76 | 16.82 | 16.61 | 16.71 | 64,666 | +0.03(+0.16%) |
Feb 15, 2019 | 15.80 | 16.89 | 15.80 | 16.68 | 232,871 | +0.87(+5.51%) |
Feb 14, 2019 | 15.62 | 15.87 | 15.20 | 15.81 | 83,056 | +0.01(+0.06%) |
Feb 13, 2019 | 15.66 | 15.92 | 15.44 | 15.80 | 180,465 | +0.25(+1.58%) |
Feb 12, 2019 | 15.18 | 15.65 | 15.09 | 15.56 | 149,395 | +0.50(+3.33%) |
Feb 11, 2019 | 15.27 | 15.32 | 14.93 | 15.05 | 144,291 | -0.20(-1.33%) |
Feb 08, 2019 | 15.23 | 15.34 | 14.97 | 15.26 | 58,161 | +0.08(+0.52%) |
Feb 07, 2019 | 15.46 | 15.51 | 15.16 | 15.18 | 70,298 | -0.33(-2.10%) |
Feb 06, 2019 | 15.55 | 15.57 | 15.18 | 15.50 | 111,783 | -0.04(-0.23%) |
Feb 05, 2019 | 15.62 | 15.98 | 15.43 | 15.54 | 57,203 | -0.09(-0.56%) |
Feb 04, 2019 | 15.68 | 16.09 | 15.54 | 15.63 | 98,922 | -0.10(-0.62%) |
Feb 01, 2019 | 16.00 | 16.23 | 15.20 | 15.72 | 256,499 | -0.12(-0.78%) |
Jan 31, 2019 | 14.27 | 16.13 | 14.17 | 15.85 | 293,539 | +1.89(+13.56%) |
Jan 30, 2019 | 13.68 | 13.97 | 13.68 | 13.95 | 131,789 | +0.40(+2.92%) |
Jan 29, 2019 | 13.11 | 13.67 | 13.07 | 13.56 | 107,299 | +0.54(+4.12%) |
Jan 28, 2019 | 13.06 | 13.17 | 12.96 | 13.02 | 54,523 | -0.06(-0.47%) |
Jan 25, 2019 | 12.91 | 13.28 | 12.91 | 13.08 | 46,574 | +0.16(+1.23%) |
Jan 24, 2019 | 13.06 | 13.12 | 12.89 | 12.92 | 37,554 | -0.16(-1.21%) |
Jan 23, 2019 | 13.08 | 13.28 | 13.05 | 13.08 | 65,243 | +0.03(+0.20%) |
Jan 22, 2019 | 13.28 | 13.33 | 12.94 | 13.06 | 50,887 | -0.26(-1.92%) |
Jan 18, 2019 | 13.49 | 13.58 | 13.21 | 13.31 | 58,388 | -0.12(-0.92%) |
Jan 17, 2019 | 13.21 | 13.64 | 13.21 | 13.43 | 124,884 | +0.20(+1.53%) |
Jan 16, 2019 | 13.37 | 13.56 | 13.20 | 13.23 | 115,461 | -0.11(-0.79%) |
Jan 15, 2019 | 13.26 | 13.46 | 13.26 | 13.34 | 50,744 | +0.00(+0.00%) |
Jan 14, 2019 | 13.37 | 13.42 | 13.24 | 13.34 | 32,822 | -0.13(-0.98%) |
Jan 11, 2019 | 13.47 | 13.49 | 13.27 | 13.47 | 77,699 | +0.05(+0.39%) |
Jan 10, 2019 | 13.55 | 13.55 | 13.24 | 13.42 | 78,957 | -0.10(-0.72%) |
Jan 09, 2019 | 13.86 | 13.86 | 13.45 | 13.51 | 36,789 | -0.26(-1.92%) |
Jan 08, 2019 | 13.67 | 13.80 | 13.35 | 13.78 | 46,656 | +0.26(+1.89%) |
Jan 07, 2019 | 13.56 | 13.73 | 13.38 | 13.52 | 64,095 | -0.04(-0.26%) |
Jan 04, 2019 | 13.37 | 13.68 | 13.26 | 13.56 | 62,250 | +0.37(+2.80%) |
Jan 03, 2019 | 13.62 | 13.75 | 13.12 | 13.19 | 62,762 | -0.52(-3.79%) |